Skip to main content
logo
Huatu Cendes CO., LTD (SHE:300492)
China flag China · Delayed Price · Currency is CNY
24.38
-0.32 (-1.30%)
Sep 4, 2026, 4:00 PM EDT

Huatu Cendes CO., LTD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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