Hualan Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	25.08	25.19	24.41	24.69	24.69	-1.71%	5,479,802
Apr 29, 2026	25.17	25.65	25.01	25.12	25.12	-1.18%	5,862,493
Apr 28, 2026	26.10	26.22	25.08	25.42	25.42	-2.72%	9,514,304
Apr 27, 2026	23.69	27.32	23.38	26.13	26.13	9.47%	18,820,618
Apr 24, 2026	24.60	25.23	23.14	23.87	23.87	-2.97%	9,949,123
Apr 23, 2026	24.90	25.28	23.86	24.60	24.60	-1.01%	9,987,196
Apr 22, 2026	23.60	25.24	23.29	24.85	24.85	5.30%	9,566,503
Apr 21, 2026	23.17	24.32	22.91	23.60	23.60	2.03%	7,117,985
Apr 20, 2026	22.96	23.40	22.73	23.13	23.13	0.70%	5,137,700
Apr 17, 2026	22.90	23.37	22.33	22.97	22.97	-0.13%	5,315,546
Apr 16, 2026	23.09	23.57	22.83	23.00	23.00	0.17%	5,951,100
Apr 15, 2026	23.05	23.41	22.50	22.96	22.96	-0.43%	6,127,600
Apr 14, 2026	22.48	23.73	22.48	23.06	23.06	1.99%	8,821,294
Apr 13, 2026	21.39	23.06	21.19	22.61	22.61	5.46%	8,569,700
Apr 10, 2026	21.05	21.99	20.90	21.44	21.44	2.68%	5,568,300
Apr 9, 2026	21.00	21.26	20.62	20.88	20.88	-1.79%	5,168,265
Apr 8, 2026	20.56	21.34	20.56	21.26	21.26	5.20%	4,765,300
Apr 7, 2026	19.98	20.65	19.86	20.21	20.21	1.71%	6,385,700
Apr 3, 2026	21.03	21.04	19.80	19.87	19.87	-5.20%	7,948,700
Apr 2, 2026	21.70	21.70	20.39	20.96	20.96	-3.19%	7,357,837
Apr 1, 2026	21.24	21.72	21.00	21.65	21.65	3.94%	6,682,000
Mar 31, 2026	21.36	22.09	20.70	20.83	20.83	-2.44%	6,553,800
Mar 30, 2026	21.93	22.33	21.14	21.35	21.35	-3.61%	7,370,930
Mar 27, 2026	22.65	23.00	22.00	22.15	22.15	-3.32%	6,703,230
Mar 26, 2026	23.20	23.57	22.66	22.91	22.91	-1.42%	5,789,827
Mar 25, 2026	23.00	24.07	22.90	23.24	23.24	1.04%	12,079,996
Mar 24, 2026	21.66	23.02	21.31	23.00	23.00	8.44%	12,691,352
Mar 23, 2026	21.23	22.59	21.05	21.21	21.21	-3.98%	11,370,290
Mar 20, 2026	24.02	24.25	22.00	22.09	22.09	-8.15%	14,232,700
Mar 19, 2026	24.07	24.66	23.57	24.05	24.05	-0.37%	12,037,900
Mar 18, 2026	23.11	24.29	23.11	24.14	24.14	4.46%	10,878,623
Mar 17, 2026	23.61	24.00	22.75	23.11	23.11	-0.99%	12,154,134
Mar 16, 2026	22.22	23.48	21.85	23.34	23.34	4.99%	11,066,802
Mar 13, 2026	23.09	23.62	22.00	22.23	22.23	-3.01%	8,746,082
Mar 12, 2026	22.78	23.55	22.42	22.92	22.92	0.48%	10,457,794
Mar 11, 2026	22.46	23.15	22.15	22.81	22.81	1.47%	8,215,000
Mar 10, 2026	21.90	22.75	21.70	22.48	22.48	3.26%	8,223,000
Mar 9, 2026	21.09	22.03	20.51	21.77	21.77	2.21%	8,553,601
Mar 6, 2026	20.83	21.80	20.37	21.30	21.30	3.75%	13,256,720
Mar 5, 2026	22.54	22.57	19.60	20.53	20.53	-8.14%	24,166,800
Mar 4, 2026	21.79	22.65	21.11	22.35	22.35	1.13%	13,106,100
Mar 3, 2026	22.17	23.37	22.06	22.10	22.10	-0.05%	19,584,761
Mar 2, 2026	21.40	23.33	21.11	22.11	22.11	0.55%	23,575,980
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