Hualan Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	19.04	22.60	19.00	21.99	21.99	15.13%	20,388,090
Feb 26, 2026	19.25	19.32	18.89	19.10	19.10	-0.68%	6,011,600
Feb 25, 2026	19.51	19.60	18.93	19.23	19.23	0.05%	8,789,183
Feb 24, 2026	18.97	19.38	18.90	19.22	19.22	2.07%	4,271,009
Feb 13, 2026	19.02	19.08	18.70	18.83	18.83	-0.16%	3,369,400
Feb 12, 2026	18.89	19.20	18.58	18.86	18.86	0.48%	5,524,329
Feb 11, 2026	18.80	19.13	18.76	18.77	18.77	-0.21%	3,144,200
Feb 10, 2026	18.96	19.18	18.70	18.81	18.81	-0.11%	4,174,427
Feb 9, 2026	18.91	18.95	18.46	18.83	18.83	0.53%	4,607,300
Feb 6, 2026	18.37	19.13	18.35	18.73	18.73	0.81%	5,047,165
Feb 5, 2026	18.41	18.81	18.15	18.58	18.58	0.27%	4,010,300
Feb 4, 2026	18.30	18.81	17.85	18.53	18.53	2.66%	6,566,300
Feb 3, 2026	17.83	18.35	17.51	18.05	18.05	2.21%	5,949,105
Feb 2, 2026	17.78	18.62	17.59	17.66	17.66	0.46%	7,681,200
Jan 30, 2026	17.30	17.74	16.87	17.58	17.58	1.56%	8,047,270
Jan 29, 2026	17.57	17.99	17.11	17.31	17.31	-1.93%	6,550,000
Jan 28, 2026	18.30	18.30	17.49	17.65	17.65	-1.94%	7,487,717
Jan 27, 2026	18.70	18.83	17.91	18.00	18.00	-3.74%	9,524,400
Jan 26, 2026	20.18	20.26	18.15	18.70	18.70	-8.51%	16,062,655
Jan 23, 2026	20.13	20.77	19.99	20.44	20.44	2.15%	6,861,800
Jan 22, 2026	20.04	20.15	19.81	20.01	20.01	0.10%	4,122,400
Jan 21, 2026	19.63	20.15	19.30	19.99	19.99	1.27%	5,416,100
Jan 20, 2026	20.24	20.25	19.54	19.74	19.74	-1.35%	6,007,400
Jan 19, 2026	19.63	20.21	19.38	20.01	20.01	2.46%	7,138,500
Jan 16, 2026	19.65	20.04	19.44	19.53	19.53	0.26%	6,791,600
Jan 15, 2026	19.81	19.95	19.23	19.48	19.48	-2.36%	6,661,319
Jan 14, 2026	20.34	20.46	19.67	19.95	19.95	-2.30%	10,249,398
Jan 13, 2026	20.95	21.00	20.31	20.42	20.42	-2.53%	7,606,744
Jan 12, 2026	20.77	21.66	20.03	20.95	20.95	-0.24%	13,526,268
Jan 9, 2026	21.50	21.51	20.50	21.00	21.00	-2.33%	13,820,700
Jan 8, 2026	19.86	21.67	19.78	21.50	21.50	7.23%	16,398,760
Jan 7, 2026	20.79	21.05	19.92	20.05	20.05	-4.48%	15,699,929
Jan 6, 2026	18.80	21.64	18.55	20.99	20.99	12.73%	28,333,310
Jan 5, 2026	18.42	19.28	18.08	18.62	18.62	1.14%	12,642,680
Dec 31, 2025	18.53	18.70	18.18	18.41	18.41	0.05%	6,004,036
Dec 30, 2025	18.91	19.15	18.33	18.40	18.40	-2.95%	7,543,590
Dec 29, 2025	18.62	19.80	18.59	18.96	18.96	4.00%	12,552,360
Dec 26, 2025	18.10	18.59	17.90	18.23	18.23	0.94%	7,159,200
Dec 25, 2025	18.11	18.25	17.87	18.06	18.06	0.33%	4,389,200
Dec 24, 2025	17.63	18.15	17.27	18.00	18.00	2.56%	6,242,300
Dec 23, 2025	17.57	17.70	17.25	17.55	17.55	-	5,164,396
Dec 22, 2025	16.98	18.28	16.81	17.55	17.55	2.57%	12,349,899
Dec 19, 2025	16.64	17.16	16.32	17.11	17.11	4.65%	5,746,240
Dec 18, 2025	16.35	16.85	16.34	16.35	16.35	-0.97%	6,175,700
Dec 17, 2025	16.28	16.55	15.76	16.51	16.51	3.71%	4,793,098
Dec 16, 2025	16.25	16.25	15.77	15.92	15.92	-1.73%	3,699,500
Dec 15, 2025	15.90	16.34	15.71	16.20	16.20	1.95%	4,891,700
Dec 12, 2025	16.22	16.34	15.86	15.89	15.89	-1.43%	4,383,600
Dec 11, 2025	16.79	16.79	16.10	16.12	16.12	-3.42%	4,967,800
Dec 10, 2025	16.46	17.07	16.38	16.69	16.69	1.89%	6,546,496