Skip to main content
logo
Hualan Group Co., Ltd. (SHE:301027)
China flag China · Delayed Price · Currency is CNY
18.05
+0.39 (2.21%)
Feb 3, 2026, 3:04 PM CST

Hualan Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 3, 202617.8318.3517.5118.0518.052.21%5,949,105
Feb 2, 202617.7818.6217.5917.6617.660.46%7,681,200
Jan 30, 202617.3017.7416.8717.5817.581.56%8,047,270
Jan 29, 202617.5717.9917.1117.3117.31-1.93%6,550,000
Jan 28, 202618.3018.3017.4917.6517.65-1.94%7,487,717
Jan 27, 202618.7018.8317.9118.0018.00-3.74%9,524,400
Jan 26, 202620.1820.2618.1518.7018.70-8.51%16,062,655
Jan 23, 202620.1320.7719.9920.4420.442.15%6,861,800
Jan 22, 202620.0420.1519.8120.0120.010.10%4,122,400
Jan 21, 202619.6320.1519.3019.9919.991.27%5,416,100
Jan 20, 202620.2420.2519.5419.7419.74-1.35%6,007,400
Jan 19, 202619.6320.2119.3820.0120.012.46%7,138,500
Jan 16, 202619.6520.0419.4419.5319.530.26%6,791,600
Jan 15, 202619.8119.9519.2319.4819.48-2.36%6,661,319
Jan 14, 202620.3420.4619.6719.9519.95-2.30%10,249,398
Jan 13, 202620.9521.0020.3120.4220.42-2.53%7,606,744
Jan 12, 202620.7721.6620.0320.9520.95-0.24%13,526,268
Jan 9, 202621.5021.5120.5021.0021.00-2.33%13,820,700
Jan 8, 202619.8621.6719.7821.5021.507.23%16,398,760
Jan 7, 202620.7921.0519.9220.0520.05-4.48%15,699,929
Jan 6, 202618.8021.6418.5520.9920.9912.73%28,333,310
Jan 5, 202618.4219.2818.0818.6218.621.14%12,642,680
Dec 31, 202518.5318.7018.1818.4118.410.05%6,004,036
Dec 30, 202518.9119.1518.3318.4018.40-2.95%7,543,590
Dec 29, 202518.6219.8018.5918.9618.964.00%12,552,360
Dec 26, 202518.1018.5917.9018.2318.230.94%7,159,200
Dec 25, 202518.1118.2517.8718.0618.060.33%4,389,200
Dec 24, 202517.6318.1517.2718.0018.002.56%6,242,300
Dec 23, 202517.5717.7017.2517.5517.55-5,164,396
Dec 22, 202516.9818.2816.8117.5517.552.57%12,349,899
Dec 19, 202516.6417.1616.3217.1117.114.65%5,746,240
Dec 18, 202516.3516.8516.3416.3516.35-0.97%6,175,700
Dec 17, 202516.2816.5515.7616.5116.513.71%4,793,098
Dec 16, 202516.2516.2515.7715.9215.92-1.73%3,699,500
Dec 15, 202515.9016.3415.7116.2016.201.95%4,891,700
Dec 12, 202516.2216.3415.8615.8915.89-1.43%4,383,600
Dec 11, 202516.7916.7916.1016.1216.12-3.42%4,967,800
Dec 10, 202516.4617.0716.3816.6916.691.89%6,546,496
Dec 9, 202516.7216.8316.3316.3816.38-1.97%4,053,700
Dec 8, 202516.9617.0516.5216.7116.71-0.54%4,726,000
Dec 5, 202516.5816.9716.3516.8016.801.45%4,509,500
Dec 4, 202516.8616.9916.3716.5616.56-1.72%6,205,886
Dec 3, 202516.9317.0116.6616.8516.85-0.35%4,489,100
Dec 2, 202517.1617.3416.8116.9116.91-1.40%5,920,500
Dec 1, 202517.5717.9517.0017.1517.15-2.39%7,128,900
Nov 28, 202516.8717.6816.8517.5717.574.09%7,124,700
Nov 27, 202517.0817.2116.8316.8816.88-1.63%5,562,060
Nov 26, 202517.1217.9217.0217.1617.160.29%7,736,859
Nov 25, 202517.2317.4816.5817.1117.111.30%6,974,200
Nov 24, 202516.6017.2916.5016.8916.894.00%10,772,600