Huatu Cendes CO., LTD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	21.30	22.30	20.96	21.38	21.38	1.76%	6,353,681
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%	3,594,056
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%	3,397,019
Oct 8, 2026	20.70	21.26	20.20	20.30	20.30	-0.73%	2,771,751
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%	2,746,155
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%	2,531,627
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%	2,593,854
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%	5,624,332
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%	9,194,293
Aug 27, 2026	22.08	22.62	21.10	22.46	22.46	-3.31%	8,982,747
Aug 26, 2026	23.39	23.73	23.10	23.23	23.23	-0.85%	2,275,166
Aug 25, 2026	23.19	23.77	22.60	23.43	23.43	1.03%	2,694,188
Aug 24, 2026	23.74	23.86	22.89	23.19	23.19	-2.23%	2,214,866
Aug 21, 2026	23.71	23.96	23.30	23.72	23.72	-0.38%	2,682,011
Aug 20, 2026	24.10	24.20	23.45	23.81	23.81	0.29%	3,165,096
Aug 19, 2026	24.73	25.36	23.69	23.74	23.74	-6.13%	4,385,023
Aug 18, 2026	26.18	26.75	25.27	25.29	25.29	-2.58%	3,687,402
Aug 17, 2026	25.20	26.15	24.83	25.96	25.96	2.85%	5,047,080
Aug 14, 2026	25.79	25.94	24.81	25.24	25.24	-2.74%	4,355,860
Aug 13, 2026	26.98	27.20	25.90	25.95	25.95	-4.31%	5,506,360
Aug 12, 2026	26.50	28.38	26.30	27.12	27.12	1.92%	7,038,316
Aug 11, 2026	26.51	27.27	26.36	26.61	26.61	-	4,634,836
Aug 10, 2026	26.88	27.28	26.33	26.61	26.61	0.04%	5,709,079
Aug 7, 2026	26.28	26.94	24.83	26.60	26.60	3.22%	8,101,350
Aug 6, 2026	26.66	27.05	25.63	25.77	25.77	-4.98%	8,147,693
Aug 5, 2026	26.79	27.76	26.50	27.12	27.12	0.82%	8,430,470
Aug 4, 2026	26.34	27.15	26.11	26.90	26.90	1.93%	8,430,939