Skip to main content
Hunan Huasheng CO.,Ltd (SHA:600156)
China flag China · Delayed Price · Currency is CNY
11.17
+1.02 (10.05%)
Apr 29, 2026, 3:00 PM CST

Hunan Huasheng CO.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202610.1511.1710.1411.17-10.05%30,948,454
Apr 28, 20269.2010.159.2010.1510.159.97%46,431,020
Apr 27, 20268.969.538.609.239.231.21%48,710,550
Apr 24, 20269.6910.219.009.129.12-7.32%61,128,075
Apr 23, 20269.4010.629.209.849.84-2.67%75,749,486
Apr 22, 20269.3510.389.3510.1110.113.27%101,623,651
Apr 21, 202611.2111.219.759.799.79-3.93%121,064,200
Apr 20, 20269.2810.199.2810.1910.1910.04%35,666,210
Apr 17, 20268.989.268.859.269.269.98%40,998,061
Apr 16, 20267.658.427.598.428.4210.07%20,607,837
Apr 15, 20267.877.887.627.657.65-1.92%10,633,401
Apr 14, 20267.937.967.687.807.80-0.64%13,406,100
Apr 13, 20268.108.107.737.857.85-3.68%22,651,200
Apr 10, 20267.488.157.448.158.159.99%17,633,810
Apr 9, 20267.397.497.317.417.410.27%6,123,600
Apr 8, 20267.387.477.307.397.392.07%7,047,585
Apr 7, 20267.147.257.117.247.240.84%5,025,135
Apr 3, 20267.267.477.017.187.18-1.24%10,119,450
Apr 2, 20267.477.517.227.277.27-3.32%10,130,350
Apr 1, 20267.937.987.287.527.52-4.69%25,711,530
Mar 31, 20267.998.167.897.897.89-1.87%6,140,200
Mar 30, 20268.098.207.948.048.04-0.74%5,484,800
Mar 27, 20268.008.167.958.108.100.37%5,801,843
Mar 26, 20268.308.387.998.078.07-2.30%7,341,000
Mar 25, 20268.028.267.918.268.263.51%7,566,599
Mar 24, 20267.758.007.657.987.985.14%11,709,000
Mar 23, 20268.128.197.517.597.59-8.88%15,963,348
Mar 20, 20268.848.848.338.338.33-4.14%14,109,800
Mar 19, 20268.378.788.328.698.692.60%17,843,440
Mar 18, 20268.228.558.158.478.473.55%8,952,300
Mar 17, 20268.558.588.188.188.18-3.20%8,054,200
Mar 16, 20268.338.508.288.458.451.20%7,953,500
Mar 13, 20268.608.788.338.358.35-1.88%14,898,750
Mar 12, 20268.638.708.448.518.51-1.39%9,498,907
Mar 11, 20268.748.758.508.638.63-0.92%13,778,500
Mar 10, 20268.268.758.228.718.715.58%19,327,850
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