Skip to main content
logo
Hualan Group Co., Ltd. (SHE:301027)
China flag China · Delayed Price · Currency is CNY
23.31
+0.69 (3.05%)
May 22, 2026, 3:04 PM CST

Hualan Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202622.7923.8322.4323.3123.313.05%5,691,920
May 21, 202624.0124.2422.3322.6222.62-5.59%7,522,800
May 20, 202623.6124.2823.5423.9623.961.40%4,751,900
May 19, 202624.0024.2023.0223.6323.63-1.62%5,120,700
May 18, 202623.6824.5823.6824.0224.021.35%5,327,300
May 15, 202624.8825.1623.4523.7023.70-4.93%7,998,371
May 14, 202624.6725.7724.4324.9324.931.22%7,068,401
May 13, 202624.5325.0923.9024.6324.63-0.28%5,997,340
May 12, 202624.8325.8824.5824.7024.70-1.40%7,531,629
May 11, 202625.5525.8023.7025.0525.05-2.07%9,805,627
May 8, 202624.4125.6624.2325.5825.584.49%8,295,377
May 7, 202624.4624.7323.8824.4824.480.08%5,774,683
May 6, 202624.5624.8724.1424.4624.46-0.93%6,122,402
Apr 30, 202625.0825.1924.4124.6924.69-1.71%5,479,802
Apr 29, 202625.1725.6525.0125.1225.12-1.18%5,862,493
Apr 28, 202626.1026.2225.0825.4225.42-2.72%9,514,304
Apr 27, 202623.6927.3223.3826.1326.139.47%18,820,610
Apr 24, 202624.6025.2323.1423.8723.87-2.97%9,949,123
Apr 23, 202624.9025.2823.8624.6024.60-1.01%9,987,196
Apr 22, 202623.6025.2423.2924.8524.855.30%9,566,503
Apr 21, 202623.1724.3222.9123.6023.602.03%7,117,985
Apr 20, 202622.9623.4022.7323.1323.130.70%5,137,700
Apr 17, 202622.9023.3722.3322.9722.97-0.13%5,315,546
Apr 16, 202623.0923.5722.8323.0023.000.17%5,951,100
Apr 15, 202623.0523.4122.5022.9622.96-0.43%6,127,600
Apr 14, 202622.4823.7322.4823.0623.061.99%8,821,294
Apr 13, 202621.3923.0621.1922.6122.615.46%8,569,700
Apr 10, 202621.0521.9920.9021.4421.442.68%5,568,300
Apr 9, 202621.0021.2620.6220.8820.88-1.79%5,168,265
Apr 8, 202620.5621.3420.5621.2621.265.20%4,765,300
Apr 7, 202619.9820.6519.8620.2120.211.71%6,385,700
Apr 3, 202621.0321.0419.8019.8719.87-5.20%7,948,700
Apr 2, 202621.7021.7020.3920.9620.96-3.19%7,357,837
Apr 1, 202621.2421.7221.0021.6521.653.94%6,682,000
Mar 31, 202621.3622.0920.7020.8320.83-2.44%6,553,800
Mar 30, 202621.9322.3321.1421.3521.35-3.61%7,370,930
Mar 27, 202622.6523.0022.0022.1522.15-3.32%6,703,230
Mar 26, 202623.2023.5722.6622.9122.91-1.42%5,789,827
Mar 25, 202623.0024.0722.9023.2423.241.04%12,079,990
Mar 24, 202621.6623.0221.3123.0023.008.44%12,691,350
Mar 23, 202621.2322.5921.0521.2121.21-3.98%11,370,290
Mar 20, 202624.0224.2522.0022.0922.09-8.15%14,232,700
Mar 19, 202624.0724.6623.5724.0524.05-0.37%12,037,900
Mar 18, 202623.1124.2923.1124.1424.144.46%10,878,620
Mar 17, 202623.6124.0022.7523.1123.11-0.99%12,154,130
Mar 16, 202622.2223.4821.8523.3423.344.99%11,066,800
Mar 13, 202623.0923.6222.0022.2322.23-3.01%8,746,082
Mar 12, 202622.7823.5522.4222.9222.920.48%10,457,790
Mar 11, 202622.4623.1522.1522.8122.811.47%8,214,700
Mar 10, 202621.9022.7521.7022.4822.483.26%8,223,000