Huatu Cendes CO., LTD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 17, 2026	50.95	53.65	50.35	53.02	53.02	4.06%	3,925,010
Apr 16, 2026	50.51	52.63	48.35	50.95	50.95	1.13%	6,114,077
Apr 15, 2026	50.05	51.73	49.25	50.38	50.38	0.92%	3,959,893
Apr 14, 2026	52.34	52.70	49.44	49.92	49.92	-4.46%	4,982,763
Apr 13, 2026	56.80	56.80	51.88	52.25	52.25	-8.01%	3,703,964
Apr 10, 2026	56.45	58.37	56.30	56.80	56.80	1.09%	2,208,726
Apr 9, 2026	58.52	58.52	55.79	56.19	56.19	-4.16%	2,457,280
Apr 8, 2026	57.60	59.00	57.08	58.63	58.63	3.73%	1,794,840
Apr 7, 2026	57.66	57.66	55.26	56.52	56.52	0.50%	1,520,522
Apr 3, 2026	57.76	57.87	46.21	56.24	56.24	-2.63%	1,016,100
Apr 2, 2026	59.30	59.72	57.21	57.76	57.76	-2.70%	1,017,260
Apr 1, 2026	58.97	60.15	57.97	59.36	59.36	2.88%	1,163,787
Mar 31, 2026	58.59	59.23	57.33	57.70	57.70	-0.17%	1,095,420
Mar 30, 2026	57.60	58.40	56.85	57.80	57.80	-0.69%	1,262,880
Mar 27, 2026	57.65	58.88	56.93	58.20	58.20	0.17%	985,180
Mar 26, 2026	59.20	59.57	57.91	58.10	58.10	-1.86%	1,141,113
Mar 25, 2026	58.99	60.50	58.85	59.20	59.20	0.94%	1,349,740
Mar 24, 2026	59.84	60.00	57.32	58.65	58.65	0.95%	1,715,300
Mar 23, 2026	61.50	62.50	50.12	58.10	58.10	-7.26%	2,874,234
Mar 20, 2026	63.99	64.58	62.61	62.65	62.65	-1.73%	1,011,640
Mar 19, 2026	66.40	66.57	63.35	63.75	63.75	-4.71%	1,794,910
Mar 18, 2026	65.40	68.53	65.03	66.90	66.90	2.95%	2,740,960
Mar 17, 2026	66.28	66.43	64.70	64.98	64.98	-1.56%	1,198,785
Mar 16, 2026	66.19	66.36	64.92	66.01	66.01	0.24%	1,271,980
Mar 13, 2026	66.26	67.26	65.69	65.85	65.85	-0.77%	981,220
Mar 12, 2026	66.83	67.35	65.76	66.36	66.36	-1.03%	917,881
Mar 11, 2026	68.63	68.96	67.00	67.05	67.05	-2.33%	1,450,655
Mar 10, 2026	69.80	70.80	68.05	68.65	68.65	-0.36%	1,839,570