Huatu Cendes CO., LTD (SHE:300492)
China · Delayed Price · Currency is CNY 78.61
+1.29 (1.67%)
At close: Feb 2, 2026
Huatu Cendes CO., LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 77.38 | 81.30 | 76.99 | 78.61 | 78.61 | 1.67% | 3,217,741 |
| Jan 30, 2026 | 77.26 | 77.96 | 75.28 | 77.32 | 77.32 | 0.23% | 2,666,845 |
| Jan 29, 2026 | 79.50 | 80.43 | 76.77 | 77.14 | 77.14 | -2.81% | 3,089,658 |
| Jan 28, 2026 | 87.46 | 87.56 | 78.51 | 79.37 | 79.37 | -7.62% | 5,631,057 |
| Jan 27, 2026 | 86.36 | 88.60 | 83.20 | 85.92 | 85.92 | -0.20% | 3,385,833 |
| Jan 26, 2026 | 80.69 | 92.23 | 78.62 | 86.09 | 86.09 | 10.39% | 8,426,366 |
| Jan 23, 2026 | 74.35 | 78.38 | 73.00 | 77.99 | 77.99 | 4.77% | 4,516,620 |
| Jan 22, 2026 | 79.16 | 79.47 | 73.75 | 74.44 | 74.44 | -4.56% | 4,199,747 |
| Jan 21, 2026 | 77.00 | 80.87 | 76.10 | 78.00 | 78.00 | -1.27% | 4,270,139 |
| Jan 20, 2026 | 89.00 | 89.00 | 76.60 | 79.00 | 79.00 | -10.43% | 6,102,327 |
| Jan 19, 2026 | 91.51 | 91.66 | 87.90 | 88.20 | 88.20 | -4.48% | 2,998,628 |
| Jan 16, 2026 | 89.86 | 93.80 | 89.10 | 92.34 | 92.34 | 3.32% | 3,024,279 |
| Jan 15, 2026 | 91.00 | 91.97 | 86.11 | 89.37 | 89.37 | -1.79% | 3,806,651 |
| Jan 14, 2026 | 87.79 | 94.65 | 87.57 | 91.00 | 91.00 | 3.82% | 5,425,270 |
| Jan 13, 2026 | 89.88 | 92.16 | 86.60 | 87.65 | 87.65 | 0.16% | 4,806,159 |
| Jan 12, 2026 | 88.65 | 92.66 | 85.39 | 87.51 | 87.51 | -0.75% | 4,063,517 |
| Jan 9, 2026 | 87.87 | 88.19 | 85.71 | 88.17 | 88.17 | 0.82% | 3,045,336 |
| Jan 8, 2026 | 77.60 | 87.50 | 77.60 | 87.45 | 87.45 | 13.66% | 4,853,137 |
| Jan 7, 2026 | 76.69 | 77.93 | 76.41 | 76.94 | 76.94 | 0.47% | 1,075,809 |
| Jan 6, 2026 | 74.89 | 76.97 | 74.20 | 76.58 | 76.58 | 2.24% | 1,843,960 |
| Jan 5, 2026 | 74.01 | 75.75 | 74.01 | 74.90 | 74.90 | 0.81% | 1,598,864 |
| Dec 31, 2025 | 72.85 | 74.50 | 72.08 | 74.30 | 74.30 | 2.71% | 1,556,756 |
| Dec 30, 2025 | 74.00 | 74.00 | 72.20 | 72.34 | 72.34 | -1.61% | 1,145,202 |
| Dec 29, 2025 | 74.99 | 75.64 | 73.51 | 73.52 | 73.52 | -1.33% | 1,125,546 |
| Dec 26, 2025 | 75.23 | 75.55 | 73.70 | 74.51 | 74.51 | -1.58% | 1,306,420 |
| Dec 25, 2025 | 76.33 | 76.96 | 74.81 | 75.71 | 75.21 | -0.81% | 1,110,764 |
| Dec 24, 2025 | 77.67 | 78.60 | 76.01 | 76.33 | 75.83 | -2.09% | 1,261,428 |
| Dec 23, 2025 | 76.00 | 78.30 | 75.63 | 77.96 | 77.45 | 2.03% | 1,721,878 |
| Dec 22, 2025 | 77.99 | 78.24 | 73.81 | 76.41 | 75.91 | -3.01% | 2,984,722 |
| Dec 19, 2025 | 77.73 | 79.58 | 77.27 | 78.78 | 78.26 | 1.23% | 1,681,264 |
| Dec 18, 2025 | 76.86 | 78.70 | 75.80 | 77.82 | 77.31 | 1.37% | 1,581,427 |
| Dec 17, 2025 | 75.10 | 76.77 | 74.76 | 76.77 | 76.26 | 1.67% | 1,654,365 |
| Dec 16, 2025 | 74.50 | 76.20 | 72.83 | 75.51 | 75.01 | 1.68% | 2,256,886 |
| Dec 15, 2025 | 76.00 | 80.98 | 71.85 | 74.26 | 73.77 | -1.04% | 4,476,612 |
| Dec 12, 2025 | 73.00 | 76.80 | 71.01 | 75.04 | 74.54 | 5.33% | 3,964,042 |
| Dec 11, 2025 | 70.33 | 71.65 | 69.70 | 71.24 | 70.77 | 1.37% | 1,476,520 |
| Dec 10, 2025 | 69.88 | 70.98 | 69.16 | 70.28 | 69.82 | 0.59% | 1,191,755 |
| Dec 9, 2025 | 69.31 | 70.95 | 69.15 | 69.87 | 69.41 | 0.62% | 1,116,122 |
| Dec 8, 2025 | 68.88 | 70.30 | 68.30 | 69.44 | 68.98 | 1.30% | 1,148,837 |
| Dec 5, 2025 | 68.00 | 68.56 | 67.21 | 68.55 | 68.10 | 0.81% | 1,243,418 |
| Dec 4, 2025 | 69.10 | 69.85 | 67.51 | 68.00 | 67.55 | -2.09% | 1,000,620 |
| Dec 3, 2025 | 68.50 | 70.21 | 68.20 | 69.45 | 68.99 | 1.17% | 1,217,247 |
| Dec 2, 2025 | 70.30 | 70.73 | 68.54 | 68.65 | 68.20 | -1.84% | 949,947 |
| Dec 1, 2025 | 71.47 | 72.18 | 69.62 | 69.94 | 69.48 | -2.26% | 1,473,019 |
| Nov 28, 2025 | 67.66 | 72.60 | 67.13 | 71.56 | 71.09 | 5.76% | 2,623,610 |
| Nov 27, 2025 | 67.89 | 68.60 | 67.66 | 67.66 | 67.21 | -1.11% | 1,201,541 |
| Nov 26, 2025 | 68.05 | 69.18 | 67.99 | 68.42 | 67.97 | 0.22% | 1,028,880 |
| Nov 25, 2025 | 68.16 | 70.17 | 68.15 | 68.27 | 67.82 | 0.18% | 1,681,259 |
| Nov 24, 2025 | 66.06 | 68.70 | 66.06 | 68.15 | 67.70 | 3.16% | 1,614,660 |
| Nov 21, 2025 | 65.52 | 67.25 | 64.50 | 66.06 | 65.62 | 0.05% | 1,595,120 |