Hunan Huamin Holdings Co., Ltd. (SHE:300345)
China · Delayed Price · Currency is CNY 6.56
+0.12 (1.86%)
May 6, 2026, 3:04 PM CST
Hunan Huamin Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 19,485,843 |
| Apr 28, 2026 | 6.36 | 6.38 | 6.12 | 6.21 | 6.21 | -4.17% | 22,536,151 |
| Apr 27, 2026 | 6.40 | 6.48 | 6.22 | 6.48 | 6.48 | 0.78% | 16,919,682 |
| Apr 24, 2026 | 6.33 | 6.49 | 6.31 | 6.43 | 6.43 | 1.10% | 16,348,902 |
| 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% | 20,412,307 |
| 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% | 26,502,248 |
| Apr 17, 2026 | 6.68 | 6.74 | 6.56 | 6.70 | 6.70 | -0.45% | 25,402,282 |
| Apr 16, 2026 | 6.67 | 6.76 | 6.63 | 6.73 | 6.73 | 0.60% | 21,786,051 |
| 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% | 30,664,731 |
| Apr 13, 2026 | 6.92 | 7.09 | 6.75 | 6.97 | 6.97 | 2.95% | 46,409,846 |
| 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% | 31,274,380 |
| Apr 8, 2026 | 6.81 | 7.00 | 6.75 | 6.96 | 6.96 | 4.50% | 39,499,536 |
| Apr 7, 2026 | 6.61 | 6.79 | 6.55 | 6.66 | 6.66 | -0.30% | 27,268,900 |
| Apr 3, 2026 | 7.24 | 7.28 | 6.64 | 6.68 | 6.68 | -7.73% | 49,662,840 |
| Apr 2, 2026 | 7.60 | 7.73 | 7.17 | 7.24 | 7.24 | -6.46% | 56,198,400 |
| Apr 1, 2026 | 7.63 | 7.81 | 7.50 | 7.74 | 7.74 | 3.20% | 58,165,393 |
| Mar 31, 2026 | 7.77 | 7.98 | 7.45 | 7.50 | 7.50 | -4.94% | 62,353,350 |
| Mar 30, 2026 | 7.91 | 8.00 | 7.47 | 7.89 | 7.89 | -2.83% | 74,614,790 |
| Mar 27, 2026 | 7.93 | 8.24 | 7.86 | 8.12 | 8.12 | -0.49% | 80,455,570 |
| Mar 26, 2026 | 8.62 | 8.93 | 8.15 | 8.16 | 8.16 | -5.45% | 113,543,300 |
| Mar 25, 2026 | 8.97 | 9.07 | 8.59 | 8.63 | 8.63 | -4.75% | 120,471,000 |
| Mar 24, 2026 | 9.53 | 9.95 | 8.60 | 9.06 | 9.06 | 0.78% | 177,291,700 |
| Mar 23, 2026 | 7.25 | 8.99 | 7.25 | 8.99 | 8.99 | 20.03% | 185,051,200 |
| Mar 20, 2026 | 7.33 | 8.11 | 7.29 | 7.49 | 7.49 | 1.35% | 72,830,100 |
| Mar 19, 2026 | 7.90 | 7.94 | 7.39 | 7.39 | 7.39 | -7.39% | 72,169,128 |
| Mar 18, 2026 | 8.18 | 8.23 | 7.74 | 7.98 | 7.98 | -3.27% | 90,027,110 |
| Mar 17, 2026 | 7.55 | 8.89 | 7.55 | 8.25 | 8.25 | 10.15% | 122,489,100 |
| Mar 16, 2026 | 7.55 | 7.76 | 7.43 | 7.49 | 7.49 | -2.98% | 45,232,090 |
| Mar 13, 2026 | 7.70 | 8.10 | 7.46 | 7.72 | 7.72 | 4.18% | 81,378,030 |
| Mar 12, 2026 | 7.60 | 7.93 | 7.40 | 7.41 | 7.41 | -2.11% | 41,158,510 |
| Mar 11, 2026 | 7.79 | 7.79 | 7.54 | 7.57 | 7.57 | -1.69% | 27,847,180 |
| Mar 10, 2026 | 7.48 | 7.74 | 7.45 | 7.70 | 7.70 | 2.26% | 29,735,000 |
| Mar 9, 2026 | 7.50 | 7.56 | 7.33 | 7.53 | 7.53 | 0.67% | 33,846,800 |
| Mar 6, 2026 | 7.08 | 7.55 | 7.02 | 7.48 | 7.48 | 4.76% | 45,191,500 |
| Mar 5, 2026 | 7.60 | 7.64 | 7.05 | 7.14 | 7.14 | -3.51% | 46,227,900 |
| Mar 4, 2026 | 7.26 | 7.60 | 7.18 | 7.40 | 7.40 | -1.99% | 40,751,500 |
| Mar 3, 2026 | 7.64 | 8.13 | 7.51 | 7.55 | 7.55 | 0.53% | 59,040,510 |
| Mar 2, 2026 | 7.78 | 7.95 | 7.50 | 7.51 | 7.51 | -6.13% | 40,554,246 |
| 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 |