Hualan Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 14, 2026	24.67	25.77	24.43	24.93	24.93	1.22%	7,068,401
May 13, 2026	24.53	25.09	23.90	24.63	24.63	-0.28%	5,997,340
May 12, 2026	24.83	25.88	24.58	24.70	24.70	-1.40%	7,531,629
May 11, 2026	25.55	25.80	23.70	25.05	25.05	-2.07%	9,805,627
May 8, 2026	24.41	25.66	24.23	25.58	25.58	4.49%	8,295,377
May 7, 2026	24.46	24.73	23.88	24.48	24.48	0.08%	5,774,683
May 6, 2026	24.56	24.87	24.14	24.46	24.46	-0.93%	6,122,402
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%	18,820,610
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