Hunan Heshun Petroleum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	39.00	43.82	38.75	43.82	43.82	9.99%	15,937,060
Apr 28, 2026	37.41	41.15	36.44	39.84	39.84	6.50%	15,292,400
Apr 27, 2026	36.43	38.21	35.28	37.41	37.41	2.66%	6,114,060
Apr 24, 2026	36.10	36.93	35.80	36.44	36.44	-0.19%	4,354,740
Apr 23, 2026	37.01	37.22	36.03	36.51	36.51	-0.98%	3,891,970
Apr 22, 2026	37.43	37.56	36.22	36.87	36.87	-1.15%	3,724,240
Apr 21, 2026	38.01	38.18	36.70	37.30	37.30	-1.79%	4,044,000
Apr 20, 2026	39.47	39.60	37.79	37.98	37.98	-2.64%	5,500,400
Apr 17, 2026	38.64	39.62	38.03	39.01	39.01	1.43%	6,687,800
Apr 16, 2026	38.66	38.75	38.02	38.46	38.46	-0.49%	4,433,900
Apr 15, 2026	39.30	39.78	38.56	38.65	38.65	-2.89%	4,565,680
Apr 14, 2026	40.29	41.00	39.63	39.80	39.80	-3.28%	7,469,200
Apr 13, 2026	42.50	42.50	37.80	41.15	41.15	1.18%	10,811,820
Apr 10, 2026	42.14	42.48	40.20	40.67	40.67	-3.49%	8,972,330
Apr 9, 2026	40.82	43.46	40.45	42.14	42.14	2.83%	11,313,500
Apr 8, 2026	38.55	42.46	38.55	40.98	40.98	1.26%	16,197,110
Apr 7, 2026	36.50	40.47	35.05	40.47	40.47	10.00%	15,988,160
Apr 3, 2026	36.50	37.46	34.90	36.79	36.79	0.79%	14,089,980
Apr 2, 2026	33.78	36.50	33.78	36.50	36.50	10.01%	6,338,140
Apr 1, 2026	32.13	33.51	31.89	33.18	33.18	3.49%	5,978,315
Mar 31, 2026	32.98	33.40	32.03	32.06	32.06	-3.20%	6,104,155
Mar 30, 2026	34.68	34.73	32.71	33.12	33.12	-2.56%	5,710,035
Mar 27, 2026	33.70	34.81	33.50	33.99	33.99	0.38%	5,534,705
Mar 26, 2026	34.46	34.92	33.45	33.86	33.86	-1.68%	7,791,810
Mar 25, 2026	33.90	35.00	33.54	34.44	34.44	-2.10%	7,706,835
Mar 24, 2026	34.95	35.51	33.20	35.18	35.18	-3.83%	11,089,390
Mar 23, 2026	38.90	38.99	36.17	36.58	36.58	-8.98%	11,929,500
Mar 20, 2026	41.00	42.45	40.19	40.19	40.19	-10.01%	12,564,240
Mar 19, 2026	49.00	49.00	42.57	44.66	44.66	-0.42%	20,445,190
Mar 18, 2026	43.83	47.80	41.24	44.85	44.85	0.65%	14,377,340
Mar 17, 2026	41.83	44.99	41.74	44.56	44.56	5.42%	12,994,650
Mar 16, 2026	39.80	43.11	39.80	42.27	42.27	6.34%	11,178,480
Mar 13, 2026	40.89	41.00	39.38	39.75	39.75	-2.98%	8,026,340
Mar 12, 2026	44.45	44.45	40.85	40.97	40.97	-4.39%	15,836,910
Mar 11, 2026	39.34	42.85	38.80	42.85	42.85	10.01%	10,884,361
Mar 10, 2026	36.10	40.42	36.10	38.95	38.95	-2.87%	14,258,100
Mar 9, 2026	43.13	44.59	39.84	40.10	40.10	-2.00%	16,131,580
Mar 6, 2026	40.10	42.00	39.75	40.92	40.92	-4.41%	13,372,080
Mar 5, 2026	43.50	46.36	41.84	42.81	42.81	-7.92%	18,812,616
Mar 4, 2026	54.00	54.00	45.87	46.49	46.49	-8.79%	22,678,170
Mar 3, 2026	48.00	50.97	47.00	50.97	50.97	9.99%	19,535,670
Mar 2, 2026	46.33	46.34	44.43	46.34	46.34	9.99%	20,548,841
Feb 27, 2026	38.37	42.13	38.37	42.13	42.13	10.00%	8,499,030
Feb 26, 2026	37.40	38.47	37.16	38.30	38.30	0.45%	4,514,520
Feb 25, 2026	38.06	38.59	36.83	38.13	38.13	-1.01%	6,717,000
Feb 24, 2026	39.23	41.02	38.35	38.52	38.52	0.84%	9,617,480
Feb 13, 2026	38.16	39.14	38.00	38.20	38.20	-0.39%	4,348,040
Feb 12, 2026	38.13	38.94	37.70	38.35	38.35	0.08%	3,856,110
Feb 11, 2026	37.76	38.98	36.87	38.32	38.32	1.48%	4,945,590
Feb 10, 2026	37.96	39.40	37.16	37.76	37.76	-1.59%	4,843,480
Feb 9, 2026	36.02	38.89	35.30	38.37	38.37	6.64%	8,181,400
Feb 6, 2026	35.22	36.47	35.00	35.98	35.98	0.42%	4,530,366
Feb 5, 2026	36.82	37.20	35.71	35.83	35.83	-3.16%	5,159,220
Feb 4, 2026	38.65	39.01	36.40	37.00	37.00	-4.27%	7,806,660
Feb 3, 2026	36.15	39.20	35.51	38.65	38.65	5.83%	11,073,380
Feb 2, 2026	32.83	38.32	32.83	36.52	36.52	1.05%	13,388,273
Jan 30, 2026	38.77	39.46	35.51	36.14	36.14	-8.41%	14,056,680
Jan 29, 2026	35.14	39.72	35.14	39.46	39.46	8.35%	17,278,360
Jan 28, 2026	36.27	37.89	35.44	36.42	36.42	2.42%	14,694,790
Jan 27, 2026	35.00	35.88	33.57	35.56	35.56	1.80%	14,165,760
Jan 26, 2026	31.78	34.93	31.78	34.93	34.93	10.02%	11,696,650
Jan 23, 2026	31.28	32.93	31.28	31.75	31.75	-1.79%	12,362,840
Jan 22, 2026	31.80	34.82	31.73	32.33	32.33	2.15%	16,677,570
Jan 21, 2026	31.80	32.62	30.10	31.65	31.65	-0.47%	10,787,340
Jan 20, 2026	32.25	32.87	31.10	31.80	31.80	-1.55%	7,190,700
Jan 19, 2026	31.63	32.66	30.57	32.30	32.30	1.00%	9,039,840
Jan 16, 2026	29.50	32.50	29.41	31.98	31.98	5.58%	12,673,090
Jan 15, 2026	30.84	32.70	29.87	30.29	30.29	-0.82%	14,502,410
Jan 14, 2026	27.72	30.54	27.19	30.54	30.54	10.01%	11,893,635
Jan 13, 2026	27.92	28.55	27.66	27.76	27.76	0.22%	9,172,380
Jan 12, 2026	27.57	27.96	27.10	27.70	27.70	-0.40%	7,502,480
Jan 9, 2026	28.41	28.81	27.50	27.81	27.81	-0.22%	7,342,990
Jan 8, 2026	28.50	28.79	27.69	27.87	27.87	-4.23%	9,181,920
Jan 7, 2026	27.18	29.32	27.18	29.10	29.10	4.75%	11,789,980
Jan 6, 2026	26.93	28.72	26.80	27.78	27.78	-0.68%	10,043,640
Jan 5, 2026	28.42	28.88	26.10	27.97	27.97	2.34%	16,828,070
Dec 31, 2025	27.11	28.33	26.20	27.33	27.33	2.32%	9,106,530
Dec 30, 2025	27.25	27.40	25.74	26.71	26.71	-2.16%	13,279,570
Dec 29, 2025	24.83	27.30	24.46	27.30	27.20	9.99%	8,360,360
Dec 26, 2025	24.96	25.03	24.66	24.82	24.73	-0.72%	3,623,100
Dec 25, 2025	25.20	25.20	24.87	25.00	24.91	-0.91%	4,245,380
Dec 24, 2025	25.65	25.80	25.12	25.23	25.14	-1.91%	5,535,936
Dec 23, 2025	25.91	25.92	25.10	25.72	25.63	-0.77%	5,236,010
Dec 22, 2025	26.88	27.00	25.70	25.92	25.83	-3.28%	6,108,100
Dec 19, 2025	26.49	27.12	25.90	26.80	26.70	1.13%	6,189,210
Dec 18, 2025	26.67	27.17	26.20	26.50	26.40	-0.67%	6,083,190
Dec 17, 2025	26.39	27.10	26.00	26.68	26.58	-0.97%	5,584,800
Dec 16, 2025	28.62	28.62	26.47	26.94	26.84	-6.26%	7,417,390
Dec 15, 2025	29.80	30.19	28.47	28.74	28.63	-3.17%	6,811,300
Dec 12, 2025	29.70	30.07	29.18	29.68	29.57	-1.10%	6,109,700
Dec 11, 2025	31.04	31.10	29.70	30.01	29.90	-3.04%	5,676,130
Dec 10, 2025	31.50	31.58	30.09	30.95	30.84	-0.96%	7,349,940
Dec 9, 2025	31.77	33.00	31.25	31.25	31.14	-3.58%	9,198,360
Dec 8, 2025	34.20	34.39	31.40	32.41	32.29	-5.51%	12,978,990
Dec 5, 2025	35.22	35.36	33.90	34.30	34.17	-2.56%	13,041,840
Dec 4, 2025	35.63	38.00	34.91	35.20	35.07	-1.21%	21,013,320
Dec 3, 2025	33.69	35.63	33.27	35.63	35.50	10.00%	9,316,280
Dec 2, 2025	33.27	34.74	31.28	32.39	32.27	-2.65%	15,723,890
Dec 1, 2025	32.69	35.19	32.69	33.27	33.15	0.73%	23,815,170
Nov 28, 2025	31.78	33.03	30.96	33.03	32.91	9.99%	6,409,580