Huatu Cendes CO., LTD (SHE:300492)
China · Delayed Price · Currency is CNY 64.58
+1.81 (2.88%)
At close: Aug 22, 2025, 2:57 PM CST
Huatu Cendes CO., LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 62.59 | 64.64 | 62.40 | 64.58 | - | 2.88% | 1,874,876 |
| Aug 21, 2025 | 62.30 | 63.28 | 62.19 | 62.77 | - | 0.75% | 1,221,387 |
| Aug 20, 2025 | 62.01 | 62.96 | 61.40 | 62.30 | - | - | 904,354 |
| Aug 19, 2025 | 61.85 | 63.10 | 61.61 | 62.30 | - | 0.60% | 1,152,288 |
| Aug 18, 2025 | 62.10 | 62.60 | 61.58 | 61.93 | - | -0.27% | 1,216,202 |
| Aug 15, 2025 | 62.00 | 62.67 | 61.87 | 62.10 | - | -0.22% | 812,204 |
| Aug 14, 2025 | 62.88 | 63.08 | 61.81 | 62.24 | - | -1.03% | 952,100 |
| Aug 13, 2025 | 61.61 | 63.32 | 60.95 | 62.89 | - | 2.51% | 1,408,660 |
| Aug 12, 2025 | 61.49 | 62.77 | 61.31 | 61.35 | - | 0.07% | 1,126,531 |
| Aug 11, 2025 | 59.15 | 61.48 | 58.80 | 61.31 | - | 3.22% | 1,874,590 |
| Aug 8, 2025 | 60.82 | 61.63 | 58.66 | 59.40 | - | -4.04% | 2,472,567 |
| Aug 7, 2025 | 62.40 | 62.77 | 58.00 | 61.90 | - | -3.66% | 4,254,512 |
| Aug 6, 2025 | 63.83 | 64.47 | 62.35 | 64.25 | - | 0.64% | 1,613,340 |
| Aug 5, 2025 | 64.38 | 64.38 | 63.09 | 63.84 | - | -0.34% | 1,167,231 |
| Aug 4, 2025 | 64.00 | 64.76 | 63.37 | 64.06 | - | 0.06% | 810,400 |
| Aug 1, 2025 | 67.29 | 67.29 | 63.36 | 64.02 | - | -3.45% | 1,962,038 |
| Jul 31, 2025 | 68.18 | 68.60 | 66.20 | 66.31 | - | -2.73% | 963,042 |
| Jul 30, 2025 | 66.89 | 68.63 | 66.88 | 68.17 | - | 2.05% | 956,964 |
| Jul 29, 2025 | 68.39 | 68.39 | 66.39 | 66.80 | - | -2.24% | 1,253,400 |
| Jul 28, 2025 | 68.40 | 69.02 | 67.50 | 68.33 | - | -0.12% | 918,121 |
| Jul 25, 2025 | 68.66 | 69.49 | 68.09 | 68.41 | - | -0.86% | 758,338 |
| Jul 24, 2025 | 69.99 | 71.25 | 68.40 | 69.00 | - | -1.82% | 1,533,918 |
| Jul 23, 2025 | 69.97 | 73.20 | 69.44 | 70.28 | - | 0.98% | 2,859,123 |
| Jul 22, 2025 | 69.42 | 70.20 | 68.28 | 69.60 | - | 0.26% | 916,440 |
| Jul 21, 2025 | 70.47 | 71.05 | 69.22 | 69.42 | - | -0.80% | 1,324,380 |
| Jul 18, 2025 | 69.56 | 71.47 | 69.46 | 69.98 | - | 0.56% | 1,105,000 |
| Jul 17, 2025 | 69.87 | 69.99 | 68.88 | 69.59 | - | -0.01% | 756,451 |
| Jul 16, 2025 | 67.69 | 70.63 | 67.23 | 69.60 | - | 2.82% | 1,784,520 |
| Jul 15, 2025 | 65.04 | 69.03 | 64.80 | 67.69 | - | 3.79% | 2,069,908 |
| Jul 14, 2025 | 66.61 | 66.96 | 65.00 | 65.22 | - | -2.07% | 1,235,118 |
| Jul 11, 2025 | 65.46 | 68.48 | 64.89 | 66.60 | - | 1.74% | 1,455,760 |
| Jul 10, 2025 | 65.39 | 66.94 | 64.75 | 65.46 | - | 0.11% | 1,003,830 |
| Jul 9, 2025 | 65.10 | 66.26 | 63.70 | 65.39 | - | 0.93% | 1,162,862 |
| Jul 8, 2025 | 64.89 | 65.41 | 63.90 | 64.79 | - | -0.17% | 1,076,100 |
| Jul 7, 2025 | 66.31 | 66.31 | 63.44 | 64.90 | - | -1.71% | 1,182,140 |
| Jul 4, 2025 | 66.46 | 66.80 | 65.60 | 66.03 | - | -1.08% | 635,760 |
| Jul 3, 2025 | 65.92 | 67.35 | 65.92 | 66.75 | - | 1.06% | 740,140 |
| Jul 2, 2025 | 66.67 | 67.70 | 65.73 | 66.05 | - | -0.33% | 746,880 |
| Jul 1, 2025 | 67.88 | 68.00 | 66.06 | 66.27 | - | -2.37% | 1,036,140 |
| Jun 30, 2025 | 68.69 | 69.21 | 67.77 | 67.88 | - | -0.38% | 964,080 |
| Jun 27, 2025 | 66.50 | 68.58 | 66.50 | 68.14 | - | 2.22% | 966,740 |
| Jun 26, 2025 | 66.58 | 68.08 | 66.00 | 66.66 | - | -0.18% | 851,736 |
| Jun 25, 2025 | 65.96 | 66.90 | 64.95 | 66.78 | - | 2.79% | 801,190 |
| Jun 24, 2025 | 64.09 | 65.77 | 63.86 | 64.97 | - | 2.19% | 831,320 |
| Jun 23, 2025 | 62.85 | 63.95 | 62.03 | 63.58 | - | 0.60% | 666,999 |
| Jun 20, 2025 | 63.07 | 64.50 | 62.61 | 63.20 | - | 0.38% | 564,289 |
| Jun 19, 2025 | 63.30 | 64.00 | 62.32 | 62.96 | - | -0.46% | 656,501 |
| Jun 18, 2025 | 63.40 | 64.10 | 62.65 | 63.25 | - | -0.50% | 526,811 |
| Jun 17, 2025 | 64.76 | 64.76 | 62.68 | 63.57 | - | -1.20% | 593,690 |
| Jun 16, 2025 | 65.55 | 65.90 | 64.30 | 64.34 | - | -2.37% | 916,601 |