Hunan Huamin Holdings Co., Ltd. (SHE:300345)
China · Delayed Price · Currency is CNY 6.64
-0.09 (-1.34%)
Sep 26, 2025, 2:45 PM CST
Hunan Huamin Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6.70 | 6.72 | 6.56 | 6.61 | 6.61 | -1.78% | 15,150,200 |
| Sep 25, 2025 | 6.72 | 7.03 | 6.68 | 6.73 | 6.73 | 0.75% | 30,607,980 |
| Sep 24, 2025 | 6.50 | 6.71 | 6.42 | 6.68 | 6.68 | 1.06% | 21,462,000 |
| Sep 23, 2025 | 6.87 | 6.89 | 6.48 | 6.61 | 6.61 | -3.78% | 29,306,300 |
| Sep 22, 2025 | 7.00 | 7.05 | 6.83 | 6.87 | 6.87 | -2.69% | 20,215,519 |
| Sep 19, 2025 | 7.12 | 7.17 | 7.05 | 7.06 | 7.06 | -1.26% | 15,131,006 |
| Sep 18, 2025 | 7.29 | 7.38 | 7.12 | 7.15 | 7.15 | -1.92% | 23,175,106 |
| Sep 17, 2025 | 7.31 | 7.44 | 7.24 | 7.29 | 7.29 | -1.09% | 18,934,003 |
| Sep 16, 2025 | 7.16 | 7.42 | 7.15 | 7.37 | 7.37 | 2.65% | 22,872,300 |
| Sep 15, 2025 | 7.24 | 7.35 | 7.15 | 7.18 | 7.18 | -1.78% | 19,154,200 |
| Sep 12, 2025 | 7.34 | 7.45 | 7.29 | 7.31 | 7.31 | 0.14% | 20,365,720 |
| Sep 11, 2025 | 7.20 | 7.31 | 7.14 | 7.30 | 7.30 | 0.97% | 16,796,470 |
| Sep 10, 2025 | 7.23 | 7.32 | 7.17 | 7.23 | 7.23 | -0.82% | 18,210,723 |
| Sep 9, 2025 | 7.62 | 7.62 | 7.28 | 7.29 | 7.29 | -4.71% | 28,312,500 |
| Sep 8, 2025 | 7.76 | 7.84 | 7.57 | 7.65 | 7.65 | -1.54% | 26,334,100 |
| Sep 5, 2025 | 7.69 | 7.81 | 7.44 | 7.77 | 7.77 | 0.91% | 33,641,200 |
| Sep 4, 2025 | 7.97 | 8.30 | 7.63 | 7.70 | 7.70 | -5.75% | 34,717,920 |
| Sep 3, 2025 | 8.46 | 8.66 | 8.14 | 8.17 | 8.17 | -0.85% | 42,612,320 |
| Sep 2, 2025 | 8.03 | 8.28 | 7.85 | 8.24 | 8.24 | 2.62% | 41,173,263 |
| Sep 1, 2025 | 8.11 | 8.13 | 7.86 | 8.03 | 8.03 | -0.50% | 31,897,460 |
| Aug 29, 2025 | 8.17 | 8.21 | 8.04 | 8.07 | 8.07 | -2.18% | 31,644,760 |
| Aug 28, 2025 | 8.44 | 8.58 | 8.03 | 8.25 | 8.25 | -2.02% | 46,559,499 |
| Aug 27, 2025 | 8.90 | 9.18 | 8.41 | 8.42 | 8.42 | -5.39% | 50,951,506 |
| Aug 26, 2025 | 9.20 | 9.20 | 8.72 | 8.90 | 8.90 | -4.91% | 57,841,686 |
| Aug 25, 2025 | 9.49 | 9.89 | 9.22 | 9.36 | 9.36 | -0.32% | 87,565,098 |
| Aug 22, 2025 | 9.62 | 9.78 | 9.20 | 9.39 | 9.39 | -6.01% | 108,646,650 |
| Aug 21, 2025 | 8.36 | 10.55 | 8.21 | 9.99 | 9.99 | 13.65% | 156,308,954 |
| Aug 20, 2025 | 9.86 | 9.86 | 8.50 | 8.79 | 8.79 | 6.93% | 123,083,874 |
| Aug 19, 2025 | 7.73 | 8.45 | 7.70 | 8.22 | 8.22 | 6.48% | 34,048,400 |
| Aug 18, 2025 | 7.69 | 7.79 | 7.60 | 7.72 | 7.72 | 1.05% | 16,513,500 |
| Aug 15, 2025 | 7.57 | 7.72 | 7.52 | 7.64 | 7.64 | 1.19% | 24,244,600 |
| Aug 14, 2025 | 7.50 | 7.71 | 7.42 | 7.55 | 7.55 | 0.67% | 20,727,200 |
| Aug 13, 2025 | 7.72 | 7.72 | 7.42 | 7.50 | 7.50 | -1.57% | 17,505,120 |
| Aug 12, 2025 | 7.51 | 7.70 | 7.43 | 7.62 | 7.62 | 1.74% | 15,743,400 |
| Aug 11, 2025 | 7.31 | 7.54 | 7.29 | 7.49 | 7.49 | 2.04% | 12,624,100 |
| Aug 8, 2025 | 7.46 | 7.55 | 7.27 | 7.34 | 7.34 | -1.61% | 12,166,300 |
| Aug 7, 2025 | 7.24 | 7.52 | 7.22 | 7.46 | 7.46 | 2.47% | 19,781,800 |
| Aug 6, 2025 | 7.21 | 7.31 | 7.05 | 7.28 | 7.28 | 1.25% | 16,650,480 |
| Aug 5, 2025 | 7.20 | 7.21 | 7.08 | 7.19 | 7.19 | 0.98% | 10,204,400 |
| Aug 4, 2025 | 7.13 | 7.15 | 7.05 | 7.12 | 7.12 | -1.25% | 8,215,100 |
| Aug 1, 2025 | 7.16 | 7.32 | 7.09 | 7.21 | 7.21 | 1.26% | 12,048,100 |
| Jul 31, 2025 | 7.06 | 7.22 | 7.06 | 7.12 | 7.12 | 0.42% | 11,983,700 |
| Jul 30, 2025 | 7.19 | 7.19 | 7.04 | 7.09 | 7.09 | -1.39% | 11,884,900 |
| Jul 29, 2025 | 7.16 | 7.21 | 7.05 | 7.19 | 7.19 | 0.56% | 13,461,100 |
| Jul 28, 2025 | 7.19 | 7.27 | 7.12 | 7.15 | 7.15 | -0.69% | 16,823,303 |
| Jul 25, 2025 | 7.33 | 7.33 | 7.17 | 7.20 | 7.20 | -1.50% | 16,789,204 |
| Jul 24, 2025 | 7.60 | 7.61 | 7.30 | 7.31 | 7.31 | -2.92% | 20,370,700 |
| Jul 23, 2025 | 7.78 | 7.78 | 7.46 | 7.53 | 7.53 | -2.71% | 16,878,700 |
| Jul 22, 2025 | 7.90 | 7.90 | 7.63 | 7.74 | 7.74 | -1.40% | 16,071,820 |
| Jul 21, 2025 | 7.78 | 8.00 | 7.60 | 7.85 | 7.85 | 0.77% | 27,284,020 |