Huatu Cendes CO., LTD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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