Hunan Huamin Holdings Co., Ltd. (SHE:300345)
China · Delayed Price · Currency is CNY 5.24
+0.24 (4.80%)
At close: Jul 31, 2026
Hunan Huamin Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5.09 | 5.34 | 5.08 | 5.24 | 5.24 | 4.80% | 30,408,000 |
| Jul 30, 2026 | 5.46 | 5.49 | 4.98 | 5.00 | 5.00 | -6.54% | 36,929,400 |
| Jul 29, 2026 | 5.27 | 5.41 | 5.16 | 5.35 | 5.35 | 1.90% | 23,527,100 |
| Jul 28, 2026 | 5.27 | 5.49 | 5.22 | 5.25 | 5.25 | -1.87% | 19,470,300 |
| Jul 27, 2026 | 5.14 | 5.35 | 5.11 | 5.35 | 5.35 | 2.88% | 18,514,600 |
| Jul 24, 2026 | 5.40 | 5.46 | 5.17 | 5.20 | 5.20 | -5.28% | 20,151,300 |
| Jul 23, 2026 | 5.51 | 5.57 | 5.32 | 5.49 | 5.49 | -0.18% | 21,551,000 |
| Jul 22, 2026 | 5.54 | 5.68 | 5.40 | 5.50 | 5.50 | -1.61% | 23,478,800 |
| Jul 21, 2026 | 5.70 | 5.72 | 5.14 | 5.59 | 5.59 | -1.76% | 33,211,402 |
| Jul 20, 2026 | 6.05 | 6.17 | 5.56 | 5.69 | 5.69 | -4.69% | 32,066,600 |
| Jul 17, 2026 | 6.45 | 6.59 | 5.88 | 5.97 | 5.97 | -8.01% | 29,585,200 |
| Jul 16, 2026 | 6.48 | 6.63 | 6.38 | 6.49 | 6.49 | -1.22% | 22,970,600 |
| Jul 15, 2026 | 6.30 | 6.73 | 6.25 | 6.57 | 6.57 | 4.29% | 35,059,500 |
| Jul 14, 2026 | 6.35 | 6.51 | 6.13 | 6.30 | 6.30 | -0.79% | 22,489,300 |
| Jul 13, 2026 | 6.80 | 7.05 | 6.17 | 6.35 | 6.35 | -7.16% | 45,124,602 |
| Jul 10, 2026 | 6.83 | 7.28 | 6.78 | 6.84 | 6.84 | -0.58% | 34,640,902 |
| Jul 9, 2026 | 7.16 | 7.26 | 6.70 | 6.88 | 6.88 | -2.41% | 34,178,862 |
| Jul 8, 2026 | 7.48 | 7.53 | 7.01 | 7.05 | 7.05 | -4.21% | 32,518,800 |
| Jul 7, 2026 | 7.48 | 7.86 | 7.21 | 7.36 | 7.36 | -4.29% | 48,452,686 |
| Jul 6, 2026 | 7.99 | 8.47 | 7.68 | 7.69 | 7.69 | -1.28% | 72,412,445 |
| Jul 3, 2026 | 7.44 | 8.38 | 7.19 | 7.79 | 7.79 | 4.56% | 96,855,845 |
| Jul 2, 2026 | 7.10 | 8.14 | 6.85 | 7.45 | 7.45 | 6.28% | 118,972,903 |
| Jul 1, 2026 | 5.88 | 7.01 | 5.61 | 7.01 | 7.01 | 20.03% | 98,821,613 |
| Jun 30, 2026 | 6.00 | 6.06 | 5.79 | 5.84 | 5.84 | -3.95% | 22,860,660 |
| Jun 29, 2026 | 5.73 | 6.23 | 5.65 | 6.08 | 6.08 | 3.58% | 29,868,560 |
| Jun 26, 2026 | 5.60 | 6.20 | 5.53 | 5.87 | 5.87 | 3.71% | 29,733,260 |
| Jun 25, 2026 | 5.91 | 6.00 | 5.58 | 5.66 | 5.66 | 1.07% | 15,004,159 |
| Jun 24, 2026 | 5.51 | 5.68 | 5.40 | 5.60 | 5.60 | 0.36% | 14,245,800 |
| Jun 23, 2026 | 5.66 | 5.73 | 5.56 | 5.58 | 5.58 | -1.76% | 12,882,362 |
| Jun 22, 2026 | 5.70 | 5.79 | 5.51 | 5.68 | 5.68 | -1.22% | 15,514,967 |
| Jun 18, 2026 | 6.00 | 6.00 | 5.71 | 5.75 | 5.75 | -4.33% | 19,232,900 |
| Jun 17, 2026 | 6.06 | 6.15 | 5.94 | 6.01 | 6.01 | -2.12% | 21,173,600 |
| Jun 16, 2026 | 6.05 | 6.22 | 5.81 | 6.14 | 6.14 | 1.15% | 28,798,700 |
| Jun 15, 2026 | 5.97 | 6.14 | 5.88 | 6.07 | 6.07 | -0.16% | 27,610,700 |
| Jun 12, 2026 | 6.54 | 6.62 | 5.94 | 6.08 | 6.08 | -5.30% | 50,828,800 |
| Jun 11, 2026 | 5.72 | 6.73 | 5.69 | 6.42 | 6.42 | 14.23% | 59,994,800 |
| Jun 10, 2026 | 5.70 | 5.70 | 5.45 | 5.62 | 5.62 | -2.43% | 18,295,413 |
| Jun 9, 2026 | 5.73 | 5.89 | 5.62 | 5.76 | 5.76 | 0.70% | 14,937,400 |
| Jun 8, 2026 | 6.02 | 6.05 | 5.70 | 5.72 | 5.72 | -6.99% | 20,961,600 |
| Jun 5, 2026 | 5.90 | 6.27 | 5.85 | 6.15 | 6.15 | 4.77% | 26,044,740 |
| Jun 4, 2026 | 5.85 | 5.96 | 5.74 | 5.87 | 5.87 | -0.51% | 12,131,400 |
| Jun 3, 2026 | 5.88 | 5.98 | 5.80 | 5.90 | 5.90 | 0.34% | 13,260,600 |
| Jun 2, 2026 | 6.08 | 6.09 | 5.81 | 5.88 | 5.88 | -3.29% | 19,134,900 |
| Jun 1, 2026 | 6.10 | 6.25 | 6.03 | 6.08 | 6.08 | 0.16% | 15,487,900 |
| May 29, 2026 | 6.48 | 6.50 | 6.03 | 6.07 | 6.07 | -6.76% | 28,227,100 |
| May 28, 2026 | 6.14 | 6.55 | 6.00 | 6.51 | 6.51 | 5.00% | 31,553,450 |
| May 27, 2026 | 6.15 | 6.48 | 6.10 | 6.20 | 6.20 | 0.98% | 29,477,720 |
| May 26, 2026 | 6.22 | 6.40 | 5.99 | 6.14 | 6.14 | -1.29% | 25,280,900 |
| May 25, 2026 | 6.44 | 6.50 | 6.18 | 6.22 | 6.22 | -3.12% | 15,135,960 |
| May 22, 2026 | 6.33 | 6.47 | 6.25 | 6.42 | 6.42 | 1.90% | 15,570,707 |