Hunan Huamin Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	58,165,190
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%	72,163,520
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