Hunan Huamin Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	6.54	6.54	5.71	5.76	-	-4.16%	18,980,300
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
May 21, 2026	6.74	6.79	6.28	6.30	6.30	-5.69%	21,743,153
May 20, 2026	6.81	6.84	6.63	6.68	6.68	-2.62%	19,851,800
May 19, 2026	6.87	7.01	6.78	6.86	6.86	-0.15%	16,826,800
May 18, 2026	6.94	6.94	6.77	6.87	6.87	-1.58%	16,384,360
May 15, 2026	7.09	7.21	6.88	6.98	6.98	-1.97%	26,850,900
May 14, 2026	7.28	7.40	7.12	7.12	7.12	-1.79%	25,228,600
May 13, 2026	7.06	7.32	7.04	7.25	7.25	1.83%	27,590,700
May 12, 2026	7.33	7.44	7.05	7.12	7.12	-3.00%	29,498,540
May 11, 2026	7.32	7.40	7.23	7.34	7.34	0.27%	39,704,360
May 8, 2026	6.75	7.40	6.68	7.32	7.32	6.24%	66,800,760
May 7, 2026	6.53	6.98	6.52	6.89	6.89	5.03%	42,738,740
May 6, 2026	6.45	6.57	6.41	6.56	6.56	1.86%	16,741,660
Apr 30, 2026	6.35	6.45	6.33	6.44	6.44	0.63%	13,412,700
Apr 29, 2026	6.19	6.49	6.14	6.40	6.40	3.06%	19,485,840
Apr 28, 2026	6.36	6.38	6.12	6.21	6.21	-4.17%	22,536,150
Apr 27, 2026	6.40	6.48	6.22	6.48	6.48	0.78%	16,917,880
Apr 24, 2026	6.33	6.49	6.31	6.43	6.43	1.10%	16,348,900
Apr 23, 2026	6.63	6.70	6.26	6.36	6.36	-4.22%	29,548,360
Apr 22, 2026	6.73	6.73	6.62	6.64	6.64	-2.06%	20,412,300
Apr 21, 2026	6.80	6.95	6.73	6.78	6.78	-0.88%	19,662,350
Apr 20, 2026	6.69	6.88	6.65	6.84	6.84	2.09%	26,496,940
Apr 17, 2026	6.68	6.74	6.56	6.70	6.70	-0.45%	25,402,280
Apr 16, 2026	6.67	6.76	6.63	6.73	6.73	0.60%	21,777,350
Apr 15, 2026	6.82	6.85	6.67	6.69	6.69	-2.19%	21,869,400
Apr 14, 2026	6.92	6.92	6.75	6.84	6.84	-1.87%	30,661,130
Apr 13, 2026	6.92	7.09	6.75	6.97	6.97	2.95%	46,395,840
Apr 10, 2026	6.75	6.84	6.68	6.77	6.77	1.50%	26,334,230
Apr 9, 2026	6.88	6.88	6.67	6.67	6.67	-4.17%	31,273,380
Apr 8, 2026	6.81	7.00	6.75	6.96	6.96	4.50%	39,499,530
Apr 7, 2026	6.61	6.79	6.55	6.66	6.66	-0.30%	27,268,900