Hualan Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	21.31	21.85	20.70	20.91	20.91	-1.83%	11,650,320
Sep 4, 2026	21.18	22.68	21.05	21.30	21.30	1.09%	12,876,700
Sep 3, 2026	20.76	21.77	20.76	21.07	21.07	1.69%	3,335,102
Sep 2, 2026	21.22	21.22	20.62	20.72	20.72	-2.03%	2,511,200
Sep 1, 2026	21.03	21.35	20.88	21.15	21.15	0.19%	3,656,693
Aug 31, 2026	20.77	21.15	20.30	21.11	21.11	0.81%	4,361,500
Aug 28, 2026	21.10	21.28	20.78	20.94	20.94	-0.05%	3,068,700
Aug 27, 2026	20.29	21.04	20.22	20.95	20.95	2.24%	3,749,297
Aug 26, 2026	21.27	21.45	20.41	20.49	20.49	-3.67%	4,784,664
Aug 25, 2026	20.09	21.37	20.09	21.27	21.27	4.88%	5,906,600
Aug 24, 2026	19.85	20.75	19.63	20.28	20.28	1.55%	6,879,157
Aug 21, 2026	18.64	20.08	18.34	19.97	19.97	6.22%	5,340,790
Aug 20, 2026	19.55	19.60	18.70	18.80	18.80	-2.79%	4,610,654
Aug 19, 2026	20.60	20.60	19.34	19.34	19.34	-6.66%	5,526,864
Aug 18, 2026	20.79	20.98	20.21	20.72	20.72	-0.72%	4,356,800
Aug 17, 2026	20.47	21.42	20.30	20.87	20.87	2.56%	7,156,794
Aug 14, 2026	21.20	21.47	20.00	20.35	20.35	-3.10%	8,071,109
Aug 13, 2026	20.75	21.39	20.55	21.00	21.00	1.74%	6,042,375
Aug 12, 2026	20.45	21.20	20.39	20.64	20.64	0.44%	4,140,823
Aug 11, 2026	20.80	20.99	20.32	20.55	20.55	-1.91%	3,386,022
Aug 10, 2026	20.11	21.12	19.78	20.95	20.95	4.38%	5,862,570
Aug 7, 2026	20.19	20.30	19.80	20.07	20.07	0.35%	2,944,648
Aug 6, 2026	20.22	20.55	19.71	20.00	20.00	-1.48%	4,077,701
Aug 5, 2026	19.16	20.60	19.14	20.30	20.30	5.73%	7,169,203
Aug 4, 2026	19.10	19.36	18.70	19.20	19.20	1.37%	3,570,100
Aug 3, 2026	18.67	19.14	18.44	18.94	18.94	1.45%	2,542,147
Jul 31, 2026	18.44	18.98	18.44	18.67	18.67	3.38%	3,494,349
Jul 30, 2026	18.98	18.98	17.49	18.06	18.06	-4.60%	4,393,800
Jul 29, 2026	19.24	19.40	18.61	18.93	18.93	-2.42%	2,895,455
Jul 28, 2026	18.86	20.22	18.86	19.40	19.40	1.04%	4,006,101
Jul 27, 2026	18.62	19.36	18.55	19.20	19.20	2.40%	3,132,480
Jul 24, 2026	18.55	19.10	18.20	18.75	18.75	0.16%	2,475,711
Jul 23, 2026	18.70	19.06	18.38	18.72	18.72	-0.53%	2,544,565
Jul 22, 2026	18.81	19.36	18.23	18.82	18.82	-1.83%	5,783,931
Jul 21, 2026	18.78	19.25	16.54	19.17	19.17	3.57%	7,074,466
Jul 20, 2026	20.10	20.80	18.23	18.51	18.51	-7.22%	6,861,599
Jul 17, 2026	20.66	21.33	19.92	19.95	19.95	-3.95%	7,218,948
Jul 16, 2026	20.45	21.45	20.15	20.77	20.77	0.53%	5,371,978
Jul 15, 2026	19.88	20.88	19.88	20.66	20.66	3.04%	5,901,333
Jul 14, 2026	18.51	20.20	18.51	20.05	20.05	7.56%	6,034,100
Jul 13, 2026	19.38	19.50	18.43	18.64	18.64	-4.80%	5,369,477
Jul 10, 2026	19.11	20.13	19.11	19.58	19.58	2.46%	5,566,873
Jul 9, 2026	19.14	19.47	18.40	19.11	19.11	-0.42%	4,298,239
Jul 8, 2026	18.90	19.78	18.49	19.19	19.19	2.02%	6,721,749
Jul 7, 2026	19.47	20.10	18.62	18.81	18.81	-11.48%	12,267,203
Jul 6, 2026	20.11	21.88	19.67	21.25	21.25	5.56%	9,253,938
Jul 3, 2026	21.00	21.21	20.02	20.13	20.13	-4.82%	5,156,200
Jul 2, 2026	21.50	22.04	20.94	21.15	21.15	-2.94%	5,819,343
Jul 1, 2026	20.69	21.83	20.47	21.79	21.79	5.32%	6,585,766
Jun 30, 2026	20.60	21.46	20.10	20.69	20.69	-0.77%	6,825,224