Hunan Huamin Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 31, 2025	6.35	6.38	6.23	6.27	6.27	-1.10%	7,036,553
Dec 30, 2025	6.39	6.42	6.32	6.34	6.34	-1.25%	8,591,300
Dec 29, 2025	6.41	6.54	6.30	6.42	6.42	0.16%	11,027,790
Dec 26, 2025	6.45	6.74	6.39	6.41	6.41	1.26%	18,374,263
Dec 25, 2025	6.28	6.36	6.21	6.33	6.33	1.12%	7,387,996
Dec 24, 2025	6.12	6.26	6.12	6.26	6.26	1.79%	6,464,310
Dec 23, 2025	6.23	6.29	6.14	6.15	6.15	-1.28%	6,212,749
Dec 22, 2025	6.19	6.26	6.16	6.23	6.23	0.81%	5,718,546
Dec 19, 2025	6.15	6.21	6.12	6.18	6.18	0.49%	6,549,260
Dec 18, 2025	6.06	6.22	6.02	6.15	6.15	1.15%	8,401,746
Dec 17, 2025	6.01	6.11	5.92	6.08	6.08	0.83%	8,707,246
Dec 16, 2025	6.22	6.22	6.03	6.03	6.03	-2.58%	7,870,700
Dec 15, 2025	6.12	6.25	6.07	6.19	6.19	0.49%	6,841,360
Dec 12, 2025	6.18	6.25	6.12	6.16	6.16	-0.32%	6,772,651
Dec 11, 2025	6.36	6.39	6.18	6.18	6.18	-2.98%	9,694,500
Dec 10, 2025	6.46	6.47	6.31	6.37	6.37	-2.00%	9,397,100