Hualan Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	14.35	15.00	14.33	14.79	14.79	2.42%	3,189,800
Nov 10, 2026	14.41	14.46	14.23	14.44	14.44	1.69%	2,030,300
Nov 9, 2026	14.35	14.39	14.10	14.20	14.20	1.07%	2,472,597
Nov 6, 2026	14.00	14.32	13.87	14.05	14.05	-2.77%	3,528,100
Nov 5, 2026	13.90	14.56	13.83	14.45	14.45	3.88%	5,176,000
Nov 4, 2026	13.48	13.97	13.13	13.91	13.91	4.27%	4,377,100
Nov 3, 2026	14.10	14.25	13.30	13.34	13.34	-4.85%	4,211,700
Nov 2, 2026	13.36	14.10	12.91	14.02	14.02	5.81%	6,371,443
Oct 30, 2026	13.67	14.02	13.20	13.25	13.25	-3.71%	4,237,900
Oct 29, 2026	13.99	14.16	13.73	13.76	13.76	-1.71%	2,581,600
Oct 28, 2026	13.88	14.30	13.70	14.00	14.00	2.41%	4,185,000
Oct 27, 2026	14.49	14.64	13.63	13.67	13.67	-5.07%	3,548,000
Oct 26, 2026	14.88	14.88	13.98	14.40	14.40	-2.64%	6,081,018
Oct 23, 2026	14.50	14.81	13.55	14.79	14.79	0.89%	5,293,927
Oct 22, 2026	15.35	15.43	14.63	14.66	14.66	-4.50%	3,456,800
Oct 21, 2026	15.66	16.32	15.28	15.35	15.35	-1.92%	3,792,600
Oct 20, 2026	14.88	15.96	14.72	15.65	15.65	5.46%	4,700,400
Oct 19, 2026	15.28	15.33	14.26	14.84	14.84	-2.88%	5,099,200
Oct 16, 2026	15.38	15.66	15.05	15.28	15.28	1.06%	3,342,700
Oct 15, 2026	15.60	15.85	15.00	15.12	15.12	-5.03%	4,400,000
Oct 14, 2026	16.62	16.62	15.92	15.92	15.92	-3.16%	2,309,101
Oct 13, 2026	16.16	16.67	15.63	16.44	16.44	0.74%	3,681,603
Oct 12, 2026	16.83	17.01	15.96	16.32	16.32	-3.49%	4,305,973
Oct 9, 2026	17.30	17.30	16.27	16.91	16.91	-2.14%	4,282,200
Oct 8, 2026	18.72	18.87	17.18	17.28	17.28	-8.43%	6,289,078
Sep 30, 2026	18.41	18.90	18.21	18.87	18.87	2.44%	2,950,000
Sep 29, 2026	18.88	19.04	18.41	18.42	18.42	-1.92%	2,986,000
Sep 28, 2026	19.28	19.38	18.52	18.78	18.78	-2.69%	3,793,558
Sep 24, 2026	19.37	19.56	19.18	19.30	19.30	-0.72%	2,506,200
Sep 23, 2026	19.58	19.88	19.29	19.44	19.44	-1.32%	4,774,800
Sep 22, 2026	20.89	21.21	19.70	19.70	19.70	-7.03%	9,805,933
Sep 21, 2026	20.08	21.34	19.98	21.19	21.19	6.48%	8,814,833
Sep 18, 2026	20.10	20.21	19.74	19.90	19.90	-0.50%	2,718,200
Sep 17, 2026	19.91	20.33	19.77	20.00	20.00	-0.50%	2,469,693
Sep 16, 2026	19.40	20.13	19.22	20.10	20.10	3.45%	4,005,976
Sep 15, 2026	19.91	20.18	19.30	19.43	19.43	-2.36%	4,244,100
Sep 14, 2026	20.66	20.80	19.78	19.90	19.90	-4.42%	5,193,100
Sep 11, 2026	20.70	21.16	20.29	20.82	20.82	-0.62%	4,747,241
Sep 10, 2026	20.42	21.10	19.95	20.95	20.95	1.45%	5,047,255
Sep 9, 2026	20.47	20.88	20.33	20.65	20.65	0.93%	4,253,435
Sep 8, 2026	20.70	21.24	20.00	20.46	20.46	-2.15%	8,390,323
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