Skip to main content
logo
Huatu Cendes CO., LTD (SHE:300492)
China flag China · Delayed Price · Currency is CNY
20.61
-0.03 (-0.15%)
Sep 29, 2026, 4:00 PM EDT

Huatu Cendes CO., LTD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202620.6520.9020.2520.6120.61-0.15%2,078,682
Sep 28, 202621.8621.9820.6020.6420.64-6.01%3,073,811
Sep 24, 202621.7722.2321.6121.9621.960.46%2,756,072
Sep 23, 202622.8522.9321.8521.8621.86-4.33%2,746,155
Sep 22, 202622.1723.3022.1122.8522.852.70%3,595,357
Sep 21, 202621.6322.3921.6022.2522.252.96%2,531,627
Sep 18, 202622.1522.2321.4921.6121.61-0.78%1,840,710
Sep 17, 202622.0722.3421.6921.7821.78-1.71%1,912,598
Sep 16, 202621.3522.3220.8622.1622.163.55%3,160,354
Sep 15, 202622.1322.1321.4021.4021.40-3.30%2,078,660
Sep 14, 202622.7022.8022.0922.1322.13-2.55%1,736,340
Sep 11, 202623.6523.6622.4022.7122.71-2.95%2,593,854
Sep 10, 202623.8323.8323.2123.4023.40-1.76%2,090,673
Sep 9, 202624.5824.7523.7123.8223.82-3.05%3,211,095
Sep 8, 202624.3124.9223.9524.5724.571.07%3,292,854
Sep 7, 202624.2724.7624.0324.3124.31-0.29%3,451,272
Sep 4, 202624.9926.1224.2024.3824.38-1.30%4,823,435
Sep 3, 202623.8524.9623.1024.7024.703.83%5,364,554
Sep 2, 202624.0924.2023.5023.7923.79-1.45%3,190,874
Sep 1, 202623.5424.6323.4124.1424.142.94%5,624,332
Aug 31, 202623.7524.0423.0523.4523.45-2.82%5,934,880
Aug 28, 202622.4224.4122.2324.1324.137.44%9,194,293
Aug 27, 202622.0822.6221.1022.4622.46-3.31%8,982,747
Aug 26, 202623.3923.7323.1023.2323.23-0.85%2,275,166
Aug 25, 202623.1923.7722.6023.4323.431.03%2,694,188
Aug 24, 202623.7423.8622.8923.1923.19-2.23%2,214,866
Aug 21, 202623.7123.9623.3023.7223.72-0.38%2,682,011
Aug 20, 202624.1024.2023.4523.8123.810.29%3,165,096
Aug 19, 202624.7325.3623.6923.7423.74-6.13%4,385,023
Aug 18, 202626.1826.7525.2725.2925.29-2.58%3,687,402
Aug 17, 202625.2026.1524.8325.9625.962.85%5,047,080
Aug 14, 202625.7925.9424.8125.2425.24-2.74%4,355,860
Aug 13, 202626.9827.2025.9025.9525.95-4.31%5,506,360
Aug 12, 202626.5028.3826.3027.1227.121.92%7,038,316
Aug 11, 202626.5127.2726.3626.6126.61-4,634,836
Aug 10, 202626.8827.2826.3326.6126.610.04%5,709,079
Aug 7, 202626.2826.9424.8326.6026.603.22%8,101,350
Aug 6, 202626.6627.0525.6325.7725.77-4.98%8,147,693
Aug 5, 202626.7927.7626.5027.1227.120.82%8,430,470
Aug 4, 202626.3427.1526.1126.9026.901.93%8,430,939
Aug 3, 202626.4726.7125.5726.3926.390.53%8,166,390
Jul 31, 202624.8827.0024.5426.2526.251.70%11,639,610
Jul 30, 202624.4126.2423.6325.8125.814.07%13,626,710
Jul 29, 202622.1225.4821.9324.8024.8013.35%11,471,208
Jul 28, 202621.5922.3921.5021.8821.881.25%3,594,007
Jul 27, 202620.8021.6920.6121.6121.613.89%4,645,868
Jul 24, 202621.7021.9220.7420.8020.80-5.11%2,818,231
Jul 23, 202621.3921.9821.1521.9221.921.62%2,983,066
Jul 22, 202621.8722.1021.3321.5721.57-2.04%3,890,081
Jul 21, 202622.0722.4221.6722.0222.02-0.23%4,959,297