Skip to main content
Hunan Heshun Petroleum Co.,Ltd. (SHA:603353)
China flag China · Delayed Price · Currency is CNY
40.10
-0.82 (-2.00%)
Mar 9, 2026, 3:00 PM CST

Hunan Heshun Petroleum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202643.1344.5939.8440.1040.10-2.00%16,131,580
Mar 6, 202640.1042.0039.7540.9240.92-4.41%13,372,080
Mar 5, 202643.5046.3641.8442.8142.81-7.92%18,812,616
Mar 4, 202654.0054.0045.8746.4946.49-8.79%22,678,170
Mar 3, 202648.0050.9747.0050.9750.979.99%19,535,670
Mar 2, 202646.3346.3444.4346.3446.349.99%20,548,841
Feb 27, 202638.3742.1338.3742.1342.1310.00%8,499,030
Feb 26, 202637.4038.4737.1638.3038.300.45%4,514,520
Feb 25, 202638.0638.5936.8338.1338.13-1.01%6,717,000
Feb 24, 202639.2341.0238.3538.5238.520.84%9,617,480
Feb 13, 202638.1639.1438.0038.2038.20-0.39%4,348,040
Feb 12, 202638.1338.9437.7038.3538.350.08%3,856,110
Feb 11, 202637.7638.9836.8738.3238.321.48%4,945,590
Feb 10, 202637.9639.4037.1637.7637.76-1.59%4,843,480
Feb 9, 202636.0238.8935.3038.3738.376.64%8,181,400
Feb 6, 202635.2236.4735.0035.9835.980.42%4,530,366
Feb 5, 202636.8237.2035.7135.8335.83-3.16%5,159,220
Feb 4, 202638.6539.0136.4037.0037.00-4.27%7,806,660
Feb 3, 202636.1539.2035.5138.6538.655.83%11,073,380
Feb 2, 202632.8338.3232.8336.5236.521.05%13,388,273
Jan 30, 202638.7739.4635.5136.1436.14-8.41%14,056,680
Jan 29, 202635.1439.7235.1439.4639.468.35%17,278,360
Jan 28, 202636.2737.8935.4436.4236.422.42%14,694,790
Jan 27, 202635.0035.8833.5735.5635.561.80%14,165,760
Jan 26, 202631.7834.9331.7834.9334.9310.02%11,696,650
Jan 23, 202631.2832.9331.2831.7531.75-1.79%12,362,840
Jan 22, 202631.8034.8231.7332.3332.332.15%16,677,570
Jan 21, 202631.8032.6230.1031.6531.65-0.47%10,787,340
Jan 20, 202632.2532.8731.1031.8031.80-1.55%7,190,700
Jan 19, 202631.6332.6630.5732.3032.301.00%9,039,840
Jan 16, 202629.5032.5029.4131.9831.985.58%12,673,090
Jan 15, 202630.8432.7029.8730.2930.29-0.82%14,502,410
Jan 14, 202627.7230.5427.1930.5430.5410.01%11,893,635
Jan 13, 202627.9228.5527.6627.7627.760.22%9,172,380
Jan 12, 202627.5727.9627.1027.7027.70-0.40%7,502,480
Jan 9, 202628.4128.8127.5027.8127.81-0.22%7,342,990
Jan 8, 202628.5028.7927.6927.8727.87-4.23%9,181,920
Jan 7, 202627.1829.3227.1829.1029.104.75%11,789,980
Jan 6, 202626.9328.7226.8027.7827.78-0.68%10,043,640
Jan 5, 202628.4228.8826.1027.9727.972.34%16,828,070
Dec 31, 202527.1128.3326.2027.3327.332.32%9,106,530
Dec 30, 202527.2527.4025.7426.7126.71-2.16%13,279,570
Dec 29, 202524.8327.3024.4627.3027.209.99%8,360,360
Dec 26, 202524.9625.0324.6624.8224.73-0.72%3,623,100
Dec 25, 202525.2025.2024.8725.0024.91-0.91%4,245,380
Dec 24, 202525.6525.8025.1225.2325.14-1.91%5,535,936
Dec 23, 202525.9125.9225.1025.7225.63-0.77%5,236,010
Dec 22, 202526.8827.0025.7025.9225.83-3.28%6,108,100
Dec 19, 202526.4927.1225.9026.8026.701.13%6,189,210
Dec 18, 202526.6727.1726.2026.5026.40-0.67%6,083,190
Dec 17, 202526.3927.1026.0026.6826.58-0.97%5,584,800
Dec 16, 202528.6228.6226.4726.9426.84-6.26%7,417,390
Dec 15, 202529.8030.1928.4728.7428.63-3.17%6,811,300
Dec 12, 202529.7030.0729.1829.6829.57-1.10%6,109,700
Dec 11, 202531.0431.1029.7030.0129.90-3.04%5,676,130
Dec 10, 202531.5031.5830.0930.9530.84-0.96%7,349,940
Dec 9, 202531.7733.0031.2531.2531.14-3.58%9,198,360
Dec 8, 202534.2034.3931.4032.4132.29-5.51%12,978,990
Dec 5, 202535.2235.3633.9034.3034.17-2.56%13,041,840
Dec 4, 202535.6338.0034.9135.2035.07-1.21%21,013,320
Dec 3, 202533.6935.6333.2735.6335.5010.00%9,316,280
Dec 2, 202533.2734.7431.2832.3932.27-2.65%15,723,890
Dec 1, 202532.6935.1932.6933.2733.150.73%23,815,170
Nov 28, 202531.7833.0330.9633.0332.919.99%6,409,580
Nov 27, 202527.3130.0326.5530.0329.9210.00%20,254,160
Nov 26, 202528.2929.1027.1927.3027.20-4.01%8,641,015
Nov 25, 202529.2030.0728.2028.4428.34-1.96%9,213,410
Nov 24, 202531.3531.7828.0129.0128.90-5.17%10,083,240
Nov 21, 202533.2434.4230.5330.5930.48-8.41%11,644,910
Nov 20, 202533.9035.8832.6833.4033.28-2.45%11,836,790
Nov 19, 202534.2535.4431.5034.2434.110.97%16,469,140
Nov 18, 202533.9133.9131.3833.9133.799.99%17,954,990
Nov 17, 202530.8330.8330.8330.8330.729.99%894,985
Nov 14, 202525.2328.0324.9828.0327.9310.01%2,267,354
Nov 13, 202523.8525.7023.6125.4825.394.21%6,774,610
Nov 12, 202524.7225.5024.2524.4524.36-0.37%6,182,398
Nov 11, 202524.3625.1124.0324.5424.450.78%5,592,650
Nov 10, 202523.3124.8522.8124.3524.264.28%6,362,634
Nov 7, 202523.3324.5622.9623.3523.26-0.64%6,000,625
Nov 6, 202522.6623.6022.5323.5023.413.75%5,474,779
Nov 5, 202521.7122.9821.3022.6522.573.19%5,927,134
Nov 4, 202522.1222.4221.6021.9521.87-1.53%5,157,994
Nov 3, 202520.7922.4920.7922.2922.213.29%7,959,460
Oct 31, 202520.9122.0420.7321.5821.505.58%9,758,210
Oct 30, 202522.0022.2019.9020.4420.37-1.35%12,841,570
Oct 29, 202518.6320.7218.5320.7220.649.98%8,934,700
Oct 28, 202517.6018.9417.5618.8418.776.92%8,430,780
Oct 27, 202517.5117.7817.3017.6217.560.40%3,904,980
Oct 24, 202517.9618.0017.3917.5517.49-1.74%4,433,540
Oct 23, 202518.0018.2817.7017.8617.79-0.61%5,550,936
Oct 22, 202517.9518.3017.7517.9717.900.06%5,765,730
Oct 21, 202517.6018.0917.5817.9617.891.18%5,687,985
Oct 20, 202518.0018.4217.5717.7517.68-0.84%9,676,100
Oct 17, 202516.9018.7616.8817.9017.834.99%14,136,570
Oct 16, 202517.2817.5516.9117.0516.990.71%4,502,380
Oct 15, 202516.7416.9516.6016.9316.871.14%2,866,800
Oct 14, 202516.5917.0416.4516.7416.680.90%3,513,930
Oct 13, 202516.5116.5916.2116.5916.53-2.07%3,805,000
Oct 10, 202516.4617.0816.3716.9416.882.92%4,308,900
Oct 9, 202516.3416.5316.2016.4616.400.49%2,318,740