Skip to main content
Hunan Huasheng CO.,Ltd (SHA:600156)
China flag China · Delayed Price · Currency is CNY
8.62
+0.37 (4.48%)
Mar 10, 2026, 1:15 PM CST

Hunan Huasheng CO.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20268.268.698.228.68-5.21%11,110,250
Mar 9, 20268.018.297.998.258.251.60%8,972,999
Mar 6, 20267.758.187.748.128.124.37%9,238,625
Mar 5, 20267.797.867.747.787.780.65%3,599,405
Mar 4, 20267.547.767.457.737.731.98%5,454,470
Mar 3, 20267.837.937.587.587.58-3.81%7,692,800
Mar 2, 20267.957.977.787.887.88-1.99%8,230,200
Feb 27, 20267.998.047.958.048.040.88%5,074,500
Feb 26, 20268.038.067.967.977.97-0.62%5,589,500
Feb 25, 20268.018.068.008.028.02-5,195,999
Feb 24, 20267.918.047.878.028.021.91%7,728,500
Feb 13, 20267.968.037.867.877.87-1.87%11,866,190
Feb 12, 20268.138.208.008.028.02-1.11%14,355,900
Feb 11, 20268.338.408.118.118.11-3.22%17,342,060
Feb 10, 20268.418.498.338.388.38-0.59%14,960,799
Feb 9, 20268.528.558.368.438.430.24%21,770,936
Feb 6, 20268.948.948.378.418.41-6.87%42,899,740
Feb 5, 20268.209.038.159.039.039.99%22,243,250
Feb 4, 20268.188.308.118.218.210.37%5,436,900
Feb 3, 20268.028.208.028.188.182.12%5,785,300
Feb 2, 20268.378.408.008.018.01-4.98%9,973,559
Jan 30, 20267.928.527.928.438.435.77%19,504,480
Jan 29, 20268.158.157.927.977.97-2.45%9,024,085
Jan 28, 20268.248.298.088.178.17-0.12%8,394,954
Jan 27, 20268.118.238.028.188.180.37%5,515,600
Jan 26, 20268.388.448.148.158.15-2.86%8,080,200
Jan 23, 20268.328.398.248.398.390.72%6,718,500
Jan 22, 20268.188.348.168.338.331.83%9,198,500
Jan 21, 20268.118.228.028.188.18-0.12%6,851,460
Jan 20, 20268.118.428.028.198.190.86%10,705,790
Jan 19, 20268.148.157.978.128.12-0.49%7,128,600
Jan 16, 20267.928.207.928.168.162.64%10,230,900
Jan 15, 20267.978.047.907.957.95-0.38%6,547,200
Jan 14, 20268.068.137.957.987.98-0.99%11,495,200
Jan 13, 20268.168.228.028.068.06-1.10%9,271,796
Jan 12, 20268.208.278.158.158.15-0.61%9,478,751
Jan 9, 20268.188.208.108.208.200.86%8,945,750
Jan 8, 20268.168.238.108.138.13-0.49%9,669,144
Jan 7, 20268.318.338.178.178.17-1.80%8,111,655
Jan 6, 20268.358.378.238.328.32-0.12%8,647,210
Jan 5, 20268.468.738.328.338.330.85%9,986,302
Dec 31, 20258.378.448.228.268.26-1.20%7,584,601
Dec 30, 20258.388.538.198.368.36-0.12%8,549,188
Dec 29, 20258.598.668.338.378.37-2.56%10,964,200
Dec 26, 20258.748.808.578.598.59-1.38%8,407,601
Dec 25, 20258.858.868.518.718.71-0.46%9,028,856
Dec 24, 20258.288.788.268.758.755.29%13,578,490
Dec 23, 20257.958.577.958.318.310.61%8,843,204
Dec 22, 20258.248.368.208.268.260.61%5,422,774
Dec 19, 20257.888.257.888.218.213.79%9,381,200
Dec 18, 20258.058.157.917.917.91-6,135,899
Dec 17, 20257.847.997.787.917.910.25%8,462,300
Dec 16, 20258.358.477.817.897.89-6.07%14,923,390
Dec 15, 20258.668.678.378.408.40-3.00%11,498,330
Dec 12, 20259.059.108.618.668.66-5.66%25,575,800
Dec 11, 20259.969.969.169.189.181.44%42,249,671
Dec 10, 20258.719.388.699.059.053.55%18,953,500
Dec 9, 20258.588.828.428.748.741.86%11,341,400
Dec 8, 20258.658.788.538.588.58-0.35%7,938,147
Dec 5, 20258.618.658.508.618.61-0.12%6,768,000
Dec 4, 20258.758.838.608.628.62-1.49%6,449,300
Dec 3, 20258.999.108.728.758.75-2.34%8,444,700
Dec 2, 20259.159.178.928.968.96-2.40%8,050,237
Dec 1, 20259.089.489.039.189.182.23%12,733,100
Nov 28, 20258.759.068.628.988.982.51%10,575,030
Nov 27, 20258.728.988.708.768.76-0.11%10,451,800
Nov 26, 20258.848.988.758.778.77-1.35%8,669,237
Nov 25, 20258.829.008.828.898.891.72%10,990,600
Nov 24, 20259.089.088.628.748.74-1.58%14,401,880
Nov 21, 20259.499.648.808.888.88-7.50%22,528,500
Nov 20, 20259.7210.089.399.609.60-3.42%26,545,110
Nov 19, 20259.9110.409.719.949.94-0.20%33,039,440
Nov 18, 202510.5710.669.699.969.96-1.29%43,587,740
Nov 17, 20259.3010.099.2610.0910.0910.03%16,081,340
Nov 14, 20259.109.619.049.179.170.33%16,420,050
Nov 13, 20258.869.158.849.149.142.70%12,456,980
Nov 12, 20258.849.008.818.908.900.23%9,449,500
Nov 11, 20258.658.888.578.888.882.54%10,707,900
Nov 10, 20258.798.938.658.668.66-0.92%10,223,910
Nov 7, 20259.099.128.718.748.74-3.85%16,466,300
Nov 6, 20258.849.188.709.099.093.06%17,661,600
Nov 5, 20258.918.958.698.828.82-0.23%9,767,602
Nov 4, 20258.748.888.728.848.840.91%8,626,400
Nov 3, 20258.818.838.658.768.76-0.45%6,932,443
Oct 31, 20258.528.888.528.808.803.29%11,518,350
Oct 30, 20258.608.848.458.528.52-2.18%11,472,600
Oct 29, 20258.718.828.628.718.71-0.57%5,682,200
Oct 28, 20258.718.838.638.768.760.92%6,321,000
Oct 27, 20258.758.778.658.688.68-0.12%6,305,485
Oct 24, 20258.718.868.608.698.69-0.57%8,067,700
Oct 23, 20258.688.768.548.748.74-5,900,337
Oct 22, 20258.708.808.668.748.740.46%7,813,500
Oct 21, 20258.368.728.318.708.704.07%12,260,070
Oct 20, 20258.228.418.218.368.362.33%6,842,028
Oct 17, 20258.508.508.148.178.17-3.08%10,188,040
Oct 16, 20258.708.728.418.438.43-2.66%7,222,800
Oct 15, 20258.338.698.298.668.663.96%10,498,810
Oct 14, 20258.758.758.308.338.33-1.54%9,397,700
Oct 13, 20258.208.508.168.468.46-1.97%9,093,900
Oct 10, 20258.598.988.558.638.630.35%11,385,800