Hualan Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 29, 2026	20.20	22.88	20.18	20.85	20.85	5.95%	10,343,685
Jun 26, 2026	20.36	20.45	19.51	19.68	19.68	-3.34%	7,079,300
Jun 25, 2026	20.40	21.10	19.48	20.36	20.36	0.44%	7,554,109
Jun 24, 2026	20.44	20.64	19.55	20.27	20.27	-0.83%	7,511,056
Jun 23, 2026	18.78	21.20	18.68	20.44	20.44	7.75%	10,538,561
Jun 22, 2026	19.65	20.12	18.08	18.97	18.97	-4.77%	10,745,166
Jun 18, 2026	19.10	20.46	18.58	19.92	19.92	3.64%	7,997,857
Jun 17, 2026	19.33	19.89	19.05	19.22	19.22	-1.59%	4,659,200
Jun 16, 2026	19.19	19.64	18.77	19.53	19.53	2.30%	5,161,100
Jun 15, 2026	18.80	19.51	18.59	19.09	19.09	2.63%	4,854,309
Jun 12, 2026	18.67	19.31	18.48	18.60	18.60	0.38%	4,031,230
Jun 11, 2026	19.10	19.10	18.26	18.53	18.53	-2.98%	3,964,487
Jun 10, 2026	19.48	19.90	18.77	19.10	19.10	-2.05%	3,870,800
Jun 9, 2026	18.78	19.58	18.68	19.50	19.50	3.94%	4,643,982
Jun 8, 2026	19.00	19.83	18.55	18.76	18.76	-3.94%	6,115,506
Jun 5, 2026	19.33	19.98	19.00	19.53	19.53	0.36%	4,715,994
Jun 4, 2026	20.03	20.20	19.39	19.46	19.46	-3.57%	4,456,105
Jun 3, 2026	20.20	20.85	19.84	20.18	20.18	-0.10%	4,908,700
Jun 2, 2026	21.31	21.31	19.82	20.20	20.20	-4.17%	4,991,800
Jun 1, 2026	20.90	21.41	20.85	21.08	21.08	0.57%	3,681,005
May 29, 2026	21.60	21.79	20.86	20.96	20.96	-2.15%	4,494,282
May 28, 2026	21.36	21.76	20.95	21.42	21.42	0.75%	3,908,206
May 27, 2026	21.94	22.25	21.00	21.26	21.26	-3.71%	5,188,300
May 26, 2026	23.15	23.15	21.70	22.08	22.08	-3.62%	5,056,576
May 25, 2026	23.57	23.63	22.76	22.91	22.91	-1.72%	4,194,000
May 22, 2026	22.79	23.83	22.43	23.31	23.31	3.05%	5,691,920
May 21, 2026	24.01	24.24	22.33	22.62	22.62	-5.59%	7,522,800
May 20, 2026	23.61	24.28	23.54	23.96	23.96	1.40%	4,751,900
May 19, 2026	24.00	24.20	23.02	23.63	23.63	-1.62%	5,120,700
May 18, 2026	23.68	24.58	23.68	24.02	24.02	1.35%	5,327,300
May 15, 2026	24.88	25.16	23.45	23.70	23.70	-4.93%	7,998,371