Hunan Huamin Holdings Co., Ltd. (SHE:300345)
China · Delayed Price · Currency is CNY 5.65
-0.21 (-3.58%)
Oct 22, 2026, 3:04 PM CST
Hunan Huamin Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 6.00 | 6.00 | 5.64 | 5.65 | 5.65 | -3.58% | 15,860,100 |
| Oct 21, 2026 | 5.92 | 5.98 | 5.78 | 5.86 | 5.86 | -1.18% | 16,833,600 |
| Oct 20, 2026 | 5.82 | 6.01 | 5.79 | 5.93 | 5.93 | 1.54% | 11,234,300 |
| Oct 19, 2026 | 5.84 | 5.91 | 5.71 | 5.84 | 5.84 | -0.85% | 16,237,500 |
| Oct 16, 2026 | 6.00 | 6.05 | 5.84 | 5.89 | 5.89 | -0.34% | 17,519,900 |
| Oct 15, 2026 | 6.00 | 6.04 | 5.88 | 5.91 | 5.91 | -3.90% | 17,717,699 |
| Oct 14, 2026 | 6.25 | 6.31 | 6.12 | 6.15 | 6.15 | -2.69% | 14,048,600 |
| Oct 13, 2026 | 6.01 | 6.37 | 5.81 | 6.32 | 6.32 | 3.27% | 23,807,300 |
| Oct 12, 2026 | 6.26 | 6.29 | 6.04 | 6.12 | 6.12 | -3.47% | 20,317,500 |
| Oct 9, 2026 | 6.26 | 6.40 | 5.96 | 6.34 | 6.34 | 0.48% | 29,635,100 |
| Oct 8, 2026 | 6.53 | 6.78 | 6.21 | 6.31 | 6.31 | -1.41% | 28,813,300 |
| Sep 30, 2026 | 6.68 | 6.78 | 6.40 | 6.40 | 6.40 | -0.16% | 27,266,300 |
| Sep 29, 2026 | 6.60 | 6.65 | 6.40 | 6.41 | 6.41 | -3.46% | 21,737,729 |
| Sep 28, 2026 | 7.10 | 7.15 | 6.54 | 6.64 | 6.64 | -7.13% | 32,551,100 |
| Sep 24, 2026 | 7.70 | 7.72 | 7.09 | 7.15 | 7.15 | -7.02% | 32,887,000 |
| Sep 23, 2026 | 7.76 | 7.89 | 7.63 | 7.69 | 7.69 | -1.54% | 27,796,200 |
| Sep 22, 2026 | 7.83 | 7.94 | 7.68 | 7.81 | 7.81 | 0.51% | 40,367,500 |
| Sep 21, 2026 | 7.90 | 8.15 | 7.71 | 7.77 | 7.77 | -1.15% | 51,510,800 |
| Sep 18, 2026 | 7.88 | 8.11 | 7.60 | 7.86 | 7.86 | -0.38% | 67,612,245 |
| Sep 17, 2026 | 7.18 | 8.15 | 7.17 | 7.89 | 7.89 | 9.43% | 88,084,945 |
| Sep 16, 2026 | 7.03 | 7.57 | 6.89 | 7.21 | 7.21 | 2.12% | 46,442,320 |
| Sep 15, 2026 | 7.25 | 7.26 | 6.98 | 7.06 | 7.06 | -2.89% | 25,882,000 |
| Sep 14, 2026 | 7.00 | 7.51 | 6.90 | 7.27 | 7.27 | 3.41% | 35,705,200 |
| Sep 11, 2026 | 7.16 | 7.19 | 6.83 | 7.03 | 7.03 | -2.77% | 24,349,300 |
| Sep 10, 2026 | 7.31 | 7.37 | 7.13 | 7.23 | 7.23 | -1.77% | 22,799,100 |
| Sep 9, 2026 | 7.60 | 7.69 | 7.31 | 7.36 | 7.36 | -3.66% | 25,894,300 |
| Sep 8, 2026 | 7.71 | 7.80 | 7.50 | 7.64 | 7.64 | -0.52% | 29,266,100 |
| Sep 7, 2026 | 7.56 | 7.70 | 7.46 | 7.68 | 7.68 | 2.95% | 25,351,600 |
| Sep 4, 2026 | 7.69 | 7.74 | 7.41 | 7.46 | 7.46 | -2.61% | 25,764,200 |
| Sep 3, 2026 | 7.83 | 7.97 | 7.52 | 7.66 | 7.66 | 0.39% | 37,790,100 |
| Sep 2, 2026 | 7.84 | 7.89 | 7.60 | 7.63 | 7.63 | -3.66% | 38,598,821 |
| Sep 1, 2026 | 8.03 | 8.18 | 7.85 | 7.92 | 7.92 | -2.22% | 36,557,537 |
| Aug 31, 2026 | 8.04 | 8.22 | 7.95 | 8.10 | 8.10 | -0.86% | 44,226,500 |
| Aug 28, 2026 | 8.22 | 8.60 | 8.11 | 8.17 | 8.17 | -0.61% | 71,457,200 |
| Aug 27, 2026 | 8.58 | 8.77 | 7.99 | 8.22 | 8.22 | -5.52% | 92,837,921 |
| Aug 26, 2026 | 9.65 | 9.88 | 8.69 | 8.70 | 8.70 | -9.84% | 88,331,780 |
| Aug 25, 2026 | 9.63 | 9.95 | 9.35 | 9.65 | 9.65 | 0.52% | 77,681,170 |
| Aug 24, 2026 | 9.79 | 10.08 | 9.20 | 9.60 | 9.60 | 2.45% | 113,101,494 |
| Aug 21, 2026 | 8.38 | 9.37 | 8.31 | 9.37 | 9.37 | 10.63% | 86,091,928 |
| Aug 20, 2026 | 8.01 | 8.50 | 7.78 | 8.47 | 8.47 | 4.96% | 83,809,400 |
| Aug 19, 2026 | 9.20 | 9.27 | 8.00 | 8.07 | 8.07 | -13.87% | 100,260,900 |
| Aug 18, 2026 | 8.86 | 9.67 | 8.67 | 9.37 | 9.37 | 5.28% | 129,162,100 |
| Aug 17, 2026 | 7.48 | 8.90 | 7.28 | 8.90 | 8.90 | 19.95% | 129,307,600 |
| Aug 14, 2026 | 6.85 | 7.68 | 6.73 | 7.42 | 7.42 | 7.85% | 63,787,840 |
| Aug 13, 2026 | 7.17 | 7.30 | 6.80 | 6.88 | 6.88 | -5.49% | 50,664,660 |
| Aug 12, 2026 | 6.77 | 7.60 | 6.56 | 7.28 | 7.28 | 6.90% | 61,601,000 |
| Aug 11, 2026 | 6.48 | 7.05 | 6.36 | 6.81 | 6.81 | 6.91% | 56,895,365 |
| Aug 10, 2026 | 5.79 | 6.44 | 5.68 | 6.37 | 6.37 | 10.02% | 46,827,177 |
| Aug 7, 2026 | 5.77 | 6.22 | 5.65 | 5.79 | 5.79 | 0.52% | 36,474,800 |
| Aug 6, 2026 | 5.71 | 5.79 | 5.60 | 5.76 | 5.76 | 0.70% | 16,639,000 |