Huatu Cendes CO., LTD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	37.37	38.20	36.10	36.53	36.53	-3.49%	5,599,476
Jul 1, 2026	34.25	39.74	33.80	37.85	37.85	10.19%	5,234,222
Jun 30, 2026	34.00	34.75	33.58	34.35	34.35	1.09%	1,961,195
Jun 29, 2026	33.98	34.72	32.86	33.98	33.98	0.47%	2,559,640
Jun 26, 2026	34.60	35.05	33.74	33.82	33.82	-3.23%	1,925,700
Jun 25, 2026	35.92	36.35	34.46	34.95	34.95	-2.78%	1,977,120
Jun 24, 2026	36.56	36.80	35.08	35.95	35.95	-1.80%	2,532,600
Jun 23, 2026	36.16	37.47	35.70	36.61	36.61	1.53%	3,406,440
Jun 22, 2026	36.20	36.20	34.71	36.06	36.06	-0.33%	2,676,057
Jun 18, 2026	37.22	37.70	36.06	36.18	36.18	-2.74%	1,722,017
Jun 17, 2026	38.18	38.36	36.96	37.20	37.20	-3.12%	2,024,838
Jun 16, 2026	38.01	38.89	37.26	38.40	38.40	0.34%	1,884,920
Jun 15, 2026	37.42	39.20	37.33	38.27	38.27	2.79%	2,564,839
Jun 12, 2026	36.20	38.27	35.88	37.23	37.23	3.47%	2,975,024
Jun 11, 2026	36.74	36.99	35.72	35.98	35.98	-2.84%	2,155,312
Jun 10, 2026	37.38	37.98	36.35	37.03	37.03	-1.67%	2,429,320
Jun 9, 2026	37.31	38.17	37.23	37.66	37.66	0.97%	3,938,045
Jun 8, 2026	39.50	40.58	36.20	37.30	37.30	-6.42%	5,102,500
Jun 5, 2026	39.89	40.95	36.70	39.86	39.86	0.40%	6,649,040
Jun 4, 2026	41.20	41.60	39.57	39.70	39.70	-3.87%	2,919,986
Jun 3, 2026	42.75	42.96	41.04	41.30	41.30	-3.41%	1,932,925
Jun 2, 2026	43.84	44.50	42.50	42.76	42.76	-2.44%	1,949,493
Jun 1, 2026	42.78	44.71	42.45	43.83	43.83	2.91%	2,889,042
May 29, 2026	44.11	44.30	42.42	42.59	42.59	-3.29%	2,557,412
May 28, 2026	44.18	45.38	43.18	44.04	44.04	-0.70%	2,029,670
May 27, 2026	46.09	46.31	44.10	44.35	44.35	-3.50%	2,050,257
May 26, 2026	47.19	48.24	45.50	45.96	45.96	-2.52%	2,273,531
May 25, 2026	47.21	49.35	46.93	47.15	47.15	0.11%	3,356,915
May 22, 2026	45.21	47.73	44.27	47.10	47.10	4.43%	3,732,760
May 21, 2026	46.33	46.90	45.00	45.10	45.10	-2.02%	2,074,340
May 20, 2026	47.03	47.24	45.70	46.03	46.03	-2.73%	1,479,620
May 19, 2026	47.33	48.38	46.69	47.32	47.32	0.04%	1,585,612
May 18, 2026	47.86	48.65	46.92	47.30	47.30	-1.17%	2,422,711
May 15, 2026	49.10	49.32	47.68	47.86	47.86	-2.41%	2,462,625
May 14, 2026	50.11	50.80	48.38	49.04	49.04	-1.13%	2,250,457
May 13, 2026	49.64	50.14	48.71	49.60	49.60	-0.02%	2,358,356
May 12, 2026	51.56	51.65	49.40	49.61	49.61	-3.74%	3,234,171
May 11, 2026	50.74	53.58	49.26	51.54	51.54	2.12%	5,494,368
May 8, 2026	50.35	51.88	50.02	50.47	50.47	0.12%	2,329,749
May 7, 2026	49.15	50.80	48.55	50.41	50.41	2.56%	3,128,912
May 6, 2026	49.79	50.49	48.13	49.15	49.15	-1.27%	4,295,261
Apr 30, 2026	50.20	50.58	49.32	49.78	49.78	-1.07%	2,420,700
Apr 29, 2026	51.10	52.28	50.11	50.32	50.32	-2.23%	2,452,610
Apr 28, 2026	51.04	52.50	50.00	51.47	51.47	0.82%	2,745,980
Apr 27, 2026	52.01	52.63	50.93	51.05	51.05	-2.03%	2,186,240
Apr 24, 2026	54.24	54.48	51.96	52.11	52.11	-4.03%	2,074,651
Apr 23, 2026	53.89	55.28	53.36	54.30	54.30	1.21%	2,183,040
Apr 22, 2026	53.53	54.29	53.00	53.65	53.65	-0.54%	2,208,860
Apr 21, 2026	55.70	55.70	53.63	53.94	53.94	-1.44%	2,895,339
Apr 20, 2026	54.00	55.25	52.61	54.73	54.73	3.23%	3,976,978