Hunan Huamin Holdings Co., Ltd. (SHE:300345)
China · Delayed Price · Currency is CNY 9.06
+0.07 (0.78%)
At close: Mar 24, 2026
Hunan Huamin Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 7.25 | 8.99 | 7.25 | 8.99 | 8.99 | 20.03% | 185,051,200 |
| Mar 20, 2026 | 7.33 | 8.11 | 7.29 | 7.49 | 7.49 | 1.35% | 72,830,100 |
| Mar 19, 2026 | 7.90 | 7.94 | 7.39 | 7.39 | 7.39 | -7.39% | 72,169,128 |
| Mar 18, 2026 | 8.18 | 8.23 | 7.74 | 7.98 | 7.98 | -3.27% | 90,027,110 |
| Mar 17, 2026 | 7.55 | 8.89 | 7.55 | 8.25 | 8.25 | 10.15% | 122,489,100 |
| Mar 16, 2026 | 7.55 | 7.76 | 7.43 | 7.49 | 7.49 | -2.98% | 45,232,090 |
| Mar 13, 2026 | 7.70 | 8.10 | 7.46 | 7.72 | 7.72 | 4.18% | 81,378,030 |
| Mar 12, 2026 | 7.60 | 7.93 | 7.40 | 7.41 | 7.41 | -2.11% | 41,158,510 |
| Mar 11, 2026 | 7.79 | 7.79 | 7.54 | 7.57 | 7.57 | -1.69% | 27,847,180 |
| Mar 10, 2026 | 7.48 | 7.74 | 7.45 | 7.70 | 7.70 | 2.26% | 29,735,000 |
| Mar 9, 2026 | 7.50 | 7.56 | 7.33 | 7.53 | 7.53 | 0.67% | 33,846,800 |
| Mar 6, 2026 | 7.08 | 7.55 | 7.02 | 7.48 | 7.48 | 4.76% | 45,191,500 |
| Mar 5, 2026 | 7.60 | 7.64 | 7.05 | 7.14 | 7.14 | -3.51% | 46,227,900 |
| Mar 4, 2026 | 7.26 | 7.60 | 7.18 | 7.40 | 7.40 | -1.99% | 40,751,500 |
| Mar 3, 2026 | 7.64 | 8.13 | 7.51 | 7.55 | 7.55 | 0.53% | 59,040,510 |
| Mar 2, 2026 | 7.78 | 7.95 | 7.50 | 7.51 | 7.51 | -6.13% | 40,554,246 |
| Feb 27, 2026 | 7.62 | 8.03 | 7.56 | 8.00 | 8.00 | 4.71% | 42,372,870 |
| Feb 26, 2026 | 7.90 | 7.92 | 7.62 | 7.64 | 7.64 | -3.41% | 28,508,700 |
| Feb 25, 2026 | 7.81 | 8.34 | 7.77 | 7.91 | 7.91 | 2.33% | 48,973,600 |
| Feb 24, 2026 | 7.50 | 7.87 | 7.45 | 7.73 | 7.73 | 5.17% | 41,287,100 |
| Feb 13, 2026 | 7.60 | 7.61 | 7.35 | 7.35 | 7.35 | -4.17% | 29,866,300 |
| Feb 12, 2026 | 7.79 | 7.83 | 7.61 | 7.67 | 7.67 | -2.17% | 40,903,800 |
| Feb 11, 2026 | 8.01 | 8.21 | 7.83 | 7.84 | 7.84 | -4.16% | 56,108,750 |
| Feb 10, 2026 | 7.99 | 8.38 | 7.80 | 8.18 | 8.18 | 2.38% | 80,351,400 |
| Feb 9, 2026 | 7.92 | 8.74 | 7.92 | 7.99 | 7.99 | 4.04% | 102,299,700 |
| Feb 6, 2026 | 7.61 | 7.97 | 7.43 | 7.68 | 7.68 | 4.77% | 78,715,300 |
| Feb 5, 2026 | 7.32 | 7.56 | 7.20 | 7.33 | 7.33 | -3.30% | 51,665,500 |
| Feb 4, 2026 | 7.01 | 7.76 | 6.95 | 7.58 | 7.58 | 7.21% | 79,142,010 |
| Feb 3, 2026 | 6.82 | 7.28 | 6.82 | 7.07 | 7.07 | 5.05% | 52,251,120 |
| Feb 2, 2026 | 6.66 | 6.95 | 6.61 | 6.73 | 6.73 | 0.15% | 26,157,500 |
| Jan 30, 2026 | 6.97 | 7.02 | 6.53 | 6.72 | 6.72 | -4.55% | 36,852,500 |
| Jan 29, 2026 | 7.11 | 7.28 | 6.97 | 7.04 | 7.04 | -2.22% | 37,428,400 |
| Jan 28, 2026 | 7.36 | 7.56 | 7.17 | 7.20 | 7.20 | -3.10% | 45,285,420 |
| Jan 27, 2026 | 7.39 | 7.53 | 7.03 | 7.43 | 7.43 | 0.68% | 69,362,460 |
| Jan 26, 2026 | 7.80 | 7.85 | 7.23 | 7.38 | 7.38 | -7.75% | 97,798,820 |
| Jan 23, 2026 | 6.67 | 8.00 | 6.66 | 8.00 | 8.00 | 19.94% | 118,925,100 |
| Jan 22, 2026 | 6.51 | 6.67 | 6.51 | 6.67 | 6.67 | 2.46% | 10,892,070 |
| Jan 21, 2026 | 6.45 | 6.54 | 6.42 | 6.51 | 6.51 | 0.31% | 6,473,500 |
| Jan 20, 2026 | 6.61 | 6.62 | 6.44 | 6.49 | 6.49 | -1.82% | 9,439,345 |
| Jan 19, 2026 | 6.42 | 6.63 | 6.40 | 6.61 | 6.61 | 2.64% | 12,424,100 |
| Jan 16, 2026 | 6.38 | 6.51 | 6.38 | 6.44 | 6.44 | 1.10% | 10,359,700 |
| Jan 15, 2026 | 6.38 | 6.52 | 6.32 | 6.37 | 6.37 | -1.09% | 8,966,864 |
| Jan 14, 2026 | 6.44 | 6.56 | 6.32 | 6.44 | 6.44 | 0.63% | 15,270,290 |
| Jan 13, 2026 | 6.61 | 6.61 | 6.36 | 6.40 | 6.40 | -3.18% | 14,864,740 |
| Jan 12, 2026 | 6.46 | 6.65 | 6.44 | 6.61 | 6.61 | 2.16% | 13,961,950 |
| Jan 9, 2026 | 6.42 | 6.51 | 6.34 | 6.47 | 6.47 | 1.25% | 12,787,800 |
| Jan 8, 2026 | 6.15 | 6.42 | 6.15 | 6.39 | 6.39 | 3.23% | 14,850,300 |
| Jan 7, 2026 | 6.35 | 6.38 | 6.18 | 6.19 | 6.19 | -2.37% | 12,578,700 |
| Jan 6, 2026 | 6.30 | 6.40 | 6.26 | 6.34 | 6.34 | 1.28% | 9,564,751 |
| Jan 5, 2026 | 6.29 | 6.33 | 6.22 | 6.26 | 6.26 | -0.16% | 9,197,900 |