Huatu Cendes CO., LTD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	19.52	19.73	19.03	19.62	19.62	0.31%	2,863,840
Nov 10, 2026	19.15	19.90	19.00	19.56	19.56	2.73%	2,416,721
Nov 9, 2026	20.09	20.20	18.95	19.04	19.04	-3.59%	2,867,816
Nov 6, 2026	19.96	20.40	19.61	19.75	19.75	-3.42%	3,128,800
Nov 5, 2026	19.43	20.78	19.24	20.45	20.45	6.57%	5,628,292
Nov 4, 2026	18.95	19.46	18.48	19.19	19.19	1.43%	4,124,534
Nov 3, 2026	18.46	19.55	18.27	18.92	18.92	0.64%	4,711,290
Nov 2, 2026	17.06	19.24	16.46	18.80	18.80	11.24%	7,661,965
Oct 30, 2026	17.71	17.95	16.90	16.90	16.90	-5.95%	5,393,880
Oct 29, 2026	18.79	18.85	17.89	17.97	17.97	-6.89%	7,223,215
Oct 28, 2026	20.02	21.28	19.17	19.30	19.30	-6.63%	8,112,936
Oct 27, 2026	21.21	22.15	20.66	20.67	20.67	-2.32%	4,300,335
Oct 26, 2026	20.88	21.56	20.72	21.16	21.16	0.71%	3,299,980
Oct 23, 2026	20.17	21.08	19.20	21.01	21.01	3.24%	5,066,923
Oct 22, 2026	21.11	21.15	20.33	20.35	20.35	-3.83%	4,091,157
Oct 21, 2026	21.27	21.86	21.01	21.16	21.16	-1.03%	5,453,088
Oct 20, 2026	21.30	22.30	20.96	21.38	21.38	1.76%	6,351,981
Oct 19, 2026	21.20	22.00	20.46	21.01	21.01	-1.78%	7,018,167
Oct 16, 2026	20.00	23.26	20.00	21.39	21.39	10.37%	11,388,613
Oct 15, 2026	20.25	20.44	19.32	19.38	19.38	-5.23%	3,593,956
Oct 14, 2026	20.36	21.19	20.08	20.45	20.45	0.44%	3,434,379
Oct 13, 2026	20.41	20.49	19.57	20.36	20.36	-0.24%	2,493,262
Oct 12, 2026	20.43	20.84	20.21	20.41	20.41	-0.10%	2,357,423
Oct 9, 2026	20.31	20.63	19.48	20.43	20.43	0.64%	3,396,619
Oct 8, 2026	20.70	21.26	20.20	20.30	20.30	-0.73%	2,771,651
Sep 30, 2026	20.98	21.07	20.37	20.45	20.45	-0.78%	2,537,487
Sep 29, 2026	20.65	20.90	20.25	20.61	20.61	-0.15%	2,078,682
Sep 28, 2026	21.86	21.98	20.60	20.64	20.64	-6.01%	3,073,811
Sep 24, 2026	21.77	22.23	21.61	21.96	21.96	0.46%	2,756,072
Sep 23, 2026	22.85	22.93	21.85	21.86	21.86	-4.33%	2,744,155
Sep 22, 2026	22.17	23.30	22.11	22.85	22.85	2.70%	3,595,357
Sep 21, 2026	21.63	22.39	21.60	22.25	22.25	2.96%	2,531,527
Sep 18, 2026	22.15	22.23	21.49	21.61	21.61	-0.78%	1,840,710
Sep 17, 2026	22.07	22.34	21.69	21.78	21.78	-1.71%	1,912,598
Sep 16, 2026	21.35	22.32	20.86	22.16	22.16	3.55%	3,160,354
Sep 15, 2026	22.13	22.13	21.40	21.40	21.40	-3.30%	2,078,660
Sep 14, 2026	22.70	22.80	22.09	22.13	22.13	-2.55%	1,736,340
Sep 11, 2026	23.65	23.66	22.40	22.71	22.71	-2.95%	2,588,354
Sep 10, 2026	23.83	23.83	23.21	23.40	23.40	-1.76%	2,090,673
Sep 9, 2026	24.58	24.75	23.71	23.82	23.82	-3.05%	3,211,095
Sep 8, 2026	24.31	24.92	23.95	24.57	24.57	1.07%	3,292,854
Sep 7, 2026	24.27	24.76	24.03	24.31	24.31	-0.29%	3,451,272
Sep 4, 2026	24.99	26.12	24.20	24.38	24.38	-1.30%	4,823,435
Sep 3, 2026	23.85	24.96	23.10	24.70	24.70	3.83%	5,364,554
Sep 2, 2026	24.09	24.20	23.50	23.79	23.79	-1.45%	3,190,874
Sep 1, 2026	23.54	24.63	23.41	24.14	24.14	2.94%	5,623,732
Aug 31, 2026	23.75	24.04	23.05	23.45	23.45	-2.82%	5,934,880
Aug 28, 2026	22.42	24.41	22.23	24.13	24.13	7.44%	9,193,293
Aug 27, 2026	22.08	22.62	21.10	22.46	22.46	-3.31%	8,980,147
Aug 26, 2026	23.39	23.73	23.10	23.23	23.23	-0.85%	2,275,166