Skip to main content
logo
Huatu Cendes CO., LTD (SHE:300492)
China flag China · Delayed Price · Currency is CNY
25.96
+0.72 (2.85%)
Aug 17, 2026, 4:00 PM EDT

Huatu Cendes CO., LTD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 20, 202621.7822.6621.5322.0722.071.80%5,350,099
Jul 17, 202623.6323.6621.5321.6821.68-7.98%5,007,586
Jul 16, 202623.1524.0922.8023.5623.561.77%3,685,252
Jul 15, 202622.6423.5122.5023.1523.152.21%4,105,658
Jul 14, 202623.0623.2722.4522.6522.65-1.91%3,664,273
Jul 13, 202624.2224.4023.0723.0923.09-5.60%3,965,798
Jul 10, 202623.7125.2723.0824.4624.462.95%4,615,841
Jul 9, 202624.1924.5723.6223.7623.76-2.78%3,534,392
Jul 8, 202625.1425.2024.1524.4424.44-2.51%3,619,468
Jul 7, 202625.8325.8624.8825.0725.07-3.84%3,607,431
Jul 6, 202626.3827.2926.0126.1426.07-0.41%4,179,331
Jul 3, 202626.1027.1425.6626.2526.180.60%5,109,916
Jul 2, 202626.6927.2925.7926.0926.02-3.49%7,839,266
Jul 1, 202624.4628.3924.1427.0426.9610.19%7,327,910
Jun 30, 202624.2924.8223.9924.5424.471.09%2,745,673
Jun 29, 202624.2724.8023.4724.2724.210.47%3,583,496
Jun 26, 202624.7125.0424.1024.1624.09-3.23%2,695,980
Jun 25, 202625.6625.9624.6124.9624.90-2.78%2,767,968
Jun 24, 202626.1126.2925.0625.6825.61-1.80%3,545,640
Jun 23, 202625.8326.7625.5026.1526.081.53%4,769,016
Jun 22, 202625.8625.8624.7925.7625.69-0.33%3,746,479
Jun 18, 202626.5926.9325.7625.8425.77-2.74%2,410,823
Jun 17, 202627.2727.4026.4026.5726.50-3.13%2,834,773
Jun 16, 202627.1527.7826.6127.4327.350.34%2,638,888
Jun 15, 202626.7328.0026.6627.3427.262.79%3,590,774
Jun 12, 202625.8627.3425.6326.5926.523.47%4,165,033
Jun 11, 202626.2426.4225.5125.7025.63-2.84%3,017,436
Jun 10, 202626.7027.1325.9626.4526.38-1.67%3,401,048
Jun 9, 202626.6527.2626.5926.9026.830.97%5,513,263
Jun 8, 202628.2128.9925.8626.6426.57-6.42%7,143,500
Jun 5, 202628.4929.2526.2128.4728.390.40%9,308,656