Huatu Cendes CO., LTD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	56.45	58.37	56.30	56.80	56.80	1.09%	2,208,726
Apr 9, 2026	58.52	58.52	55.79	56.19	56.19	-4.16%	2,637,280
Apr 8, 2026	57.60	59.00	57.08	58.63	58.63	3.73%	2,004,840
Apr 7, 2026	57.66	57.66	55.26	56.52	56.52	0.50%	1,700,522
Apr 3, 2026	57.76	57.87	46.21	56.24	56.24	-2.63%	1,016,100
Apr 2, 2026	59.30	59.72	57.21	57.76	57.76	-2.70%	1,017,260
Apr 1, 2026	58.97	60.15	57.97	59.36	59.36	2.88%	1,163,787
Mar 31, 2026	58.59	59.23	57.33	57.70	57.70	-0.17%	1,095,420
Mar 30, 2026	57.60	58.40	56.85	57.80	57.80	-0.69%	1,262,880
Mar 27, 2026	57.65	58.88	56.93	58.20	58.20	0.17%	985,180
Mar 26, 2026	59.20	59.57	57.91	58.10	58.10	-1.86%	1,141,113
Mar 25, 2026	58.99	60.50	58.85	59.20	59.20	0.94%	1,349,740
Mar 24, 2026	59.84	60.00	57.32	58.65	58.65	0.95%	1,715,300
Mar 23, 2026	61.50	62.50	50.12	58.10	58.10	-7.26%	2,874,234
Mar 20, 2026	63.99	64.58	62.61	62.65	62.65	-1.73%	1,011,640
Mar 19, 2026	66.40	66.57	63.35	63.75	63.75	-4.71%	1,794,910
Mar 18, 2026	65.40	68.53	65.03	66.90	66.90	2.95%	2,740,960
Mar 17, 2026	66.28	66.43	64.70	64.98	64.98	-1.56%	1,198,785
Mar 16, 2026	66.19	66.36	64.92	66.01	66.01	0.24%	1,271,980
Mar 13, 2026	66.26	67.26	65.69	65.85	65.85	-0.77%	981,220
Mar 12, 2026	66.83	67.35	65.76	66.36	66.36	-1.03%	917,881
Mar 11, 2026	68.63	68.96	67.00	67.05	67.05	-2.33%	1,450,655
Mar 10, 2026	69.80	70.80	68.05	68.65	68.65	-0.36%	1,839,570
Mar 9, 2026	68.99	69.93	67.81	68.90	68.90	-0.95%	1,376,303
Mar 6, 2026	68.63	70.35	68.20	69.56	69.56	0.96%	1,261,618
Mar 5, 2026	69.11	69.71	68.32	68.90	68.90	0.83%	1,301,639
Mar 4, 2026	69.27	70.00	68.03	68.33	68.33	-1.54%	1,563,419
Mar 3, 2026	71.65	71.86	69.13	69.40	69.40	-3.14%	1,692,017
Mar 2, 2026	72.00	73.07	70.10	71.65	71.65	-3.46%	2,916,297
Feb 27, 2026	73.03	74.88	73.03	74.22	74.22	1.49%	1,633,015
Feb 26, 2026	73.60	74.13	72.35	73.13	73.13	-0.57%	1,285,000
Feb 25, 2026	72.72	74.32	72.10	73.55	73.55	1.46%	1,544,485
Feb 24, 2026	75.27	75.50	72.00	72.49	72.49	-2.15%	2,582,881
Feb 13, 2026	76.90	78.00	74.01	74.08	74.08	-4.17%	1,612,697
Feb 12, 2026	75.52	77.98	74.78	77.30	77.30	3.37%	2,124,002
Feb 11, 2026	78.56	78.89	74.50	74.78	74.78	-4.94%	2,305,457
Feb 10, 2026	78.79	79.80	76.19	78.67	78.67	0.22%	1,971,205
Feb 9, 2026	77.77	79.00	75.20	78.50	78.50	1.82%	2,436,638
Feb 6, 2026	78.13	79.20	77.01	77.10	77.10	-2.10%	1,402,061
Feb 5, 2026	79.74	81.28	77.89	78.75	78.75	-1.59%	1,474,699
Feb 4, 2026	81.59	81.60	78.00	80.02	80.02	-1.94%	2,090,063
Feb 3, 2026	79.44	82.76	79.00	81.60	81.60	3.80%	3,075,406
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