Huatu Cendes CO., LTD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	21.70	21.92	20.74	20.80	20.80	-5.11%	2,818,231
Jul 23, 2026	21.39	21.98	21.15	21.92	21.92	1.62%	2,983,066
Jul 22, 2026	21.87	22.10	21.33	21.57	21.57	-2.04%	3,890,081
Jul 21, 2026	22.07	22.42	21.67	22.02	22.02	-0.23%	4,959,297
Jul 20, 2026	21.78	22.66	21.53	22.07	22.07	1.80%	5,350,099
Jul 17, 2026	23.63	23.66	21.53	21.68	21.68	-7.98%	5,007,586
Jul 16, 2026	23.15	24.09	22.80	23.56	23.56	1.77%	3,685,252
Jul 15, 2026	22.64	23.51	22.50	23.15	23.15	2.21%	4,105,658
Jul 14, 2026	23.06	23.27	22.45	22.65	22.65	-1.91%	3,664,273
Jul 13, 2026	24.22	24.40	23.07	23.09	23.09	-5.60%	3,965,798
Jul 10, 2026	23.71	25.27	23.08	24.46	24.46	2.95%	4,615,841
Jul 9, 2026	24.19	24.57	23.62	23.76	23.76	-2.78%	3,534,392
Jul 8, 2026	25.14	25.20	24.15	24.44	24.44	-2.51%	3,619,468
Jul 7, 2026	25.83	25.86	24.88	25.07	25.07	-3.84%	3,607,431
Jul 6, 2026	26.38	27.29	26.01	26.14	26.07	-0.41%	4,179,331
Jul 3, 2026	26.10	27.14	25.66	26.25	26.18	0.60%	5,109,916
Jul 2, 2026	26.69	27.29	25.79	26.09	26.02	-3.49%	7,839,266
Jul 1, 2026	24.46	28.39	24.14	27.04	26.96	10.19%	7,327,910
Jun 30, 2026	24.29	24.82	23.99	24.54	24.47	1.09%	2,745,673
Jun 29, 2026	24.27	24.80	23.47	24.27	24.21	0.47%	3,583,496
Jun 26, 2026	24.71	25.04	24.10	24.16	24.09	-3.23%	2,695,980
Jun 25, 2026	25.66	25.96	24.61	24.96	24.90	-2.78%	2,767,968
Jun 24, 2026	26.11	26.29	25.06	25.68	25.61	-1.80%	3,545,640
Jun 23, 2026	25.83	26.76	25.50	26.15	26.08	1.53%	4,769,016
Jun 22, 2026	25.86	25.86	24.79	25.76	25.69	-0.33%	3,746,479
Jun 18, 2026	26.59	26.93	25.76	25.84	25.77	-2.74%	2,410,823
Jun 17, 2026	27.27	27.40	26.40	26.57	26.50	-3.13%	2,834,773
Jun 16, 2026	27.15	27.78	26.61	27.43	27.35	0.34%	2,638,888
Jun 15, 2026	26.73	28.00	26.66	27.34	27.26	2.79%	3,590,774
Jun 12, 2026	25.86	27.34	25.63	26.59	26.52	3.47%	4,165,033
Jun 11, 2026	26.24	26.42	25.51	25.70	25.63	-2.84%	3,017,436
Jun 10, 2026	26.70	27.13	25.96	26.45	26.38	-1.67%	3,401,048
Jun 9, 2026	26.65	27.26	26.59	26.90	26.83	0.97%	5,513,263
Jun 8, 2026	28.21	28.99	25.86	26.64	26.57	-6.42%	7,143,500
Jun 5, 2026	28.49	29.25	26.21	28.47	28.39	0.40%	9,308,656
Jun 4, 2026	29.43	29.71	28.26	28.36	28.28	-3.87%	4,087,980
Jun 3, 2026	30.54	30.69	29.31	29.50	29.42	-3.41%	2,706,095
Jun 2, 2026	31.31	31.79	30.36	30.54	30.46	-2.44%	2,729,290
Jun 1, 2026	30.56	31.94	30.32	31.31	31.22	2.91%	4,044,658
May 29, 2026	31.51	31.64	30.30	30.42	30.34	-3.29%	3,580,376
May 28, 2026	31.56	32.41	30.84	31.46	31.37	-0.70%	2,841,538
May 27, 2026	32.92	33.08	31.50	31.68	31.59	-3.50%	2,870,359
May 26, 2026	33.71	34.46	32.50	32.83	32.74	-2.52%	3,182,943
May 25, 2026	33.72	35.25	33.52	33.68	33.59	0.11%	4,699,681
May 22, 2026	32.29	34.09	31.62	33.64	33.55	4.43%	5,225,864
May 21, 2026	33.09	33.50	32.14	32.21	32.13	-2.02%	2,904,076
May 20, 2026	33.59	33.74	32.64	32.88	32.79	-2.73%	2,071,468
May 19, 2026	33.81	34.56	33.35	33.80	33.71	0.04%	2,219,856
May 18, 2026	34.19	34.75	33.51	33.79	33.69	-1.17%	3,391,795
May 15, 2026	35.07	35.23	34.06	34.19	34.09	-2.41%	3,447,675