Hefei Conver Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	43.00	43.00	41.40	41.92	41.92	-1.34%	1,572,229
Apr 27, 2026	41.43	42.99	41.19	42.49	42.49	2.26%	2,051,113
Apr 24, 2026	42.02	42.40	41.35	41.55	41.55	-1.12%	1,414,884
Apr 23, 2026	41.90	42.65	41.54	42.02	42.02	-0.28%	1,709,083
Apr 22, 2026	42.15	42.63	41.84	42.14	42.14	-0.17%	1,600,428
Apr 21, 2026	43.52	43.52	41.50	42.21	42.21	-3.03%	2,757,967
Apr 20, 2026	43.53	43.99	42.80	43.53	43.53	-0.02%	5,042,566
Apr 17, 2026	42.03	44.47	41.86	43.54	43.54	3.54%	4,789,942
Apr 16, 2026	42.00	42.42	41.58	42.05	42.05	0.10%	2,551,208
Apr 15, 2026	41.14	42.19	41.00	42.01	42.01	1.52%	3,672,963
Apr 14, 2026	40.25	42.70	39.96	41.38	41.38	2.88%	4,766,410
Apr 13, 2026	39.15	40.65	39.00	40.22	40.22	2.84%	3,448,370
Apr 10, 2026	39.40	39.75	38.99	39.11	39.11	-0.74%	2,352,998
Apr 9, 2026	38.63	39.73	38.51	39.40	39.40	1.10%	3,096,489
Apr 8, 2026	39.00	39.13	38.49	38.97	38.97	0.98%	2,256,130
Apr 7, 2026	38.30	38.90	37.80	38.59	38.59	1.66%	1,983,792
Apr 3, 2026	38.60	39.00	37.66	37.96	37.96	-2.44%	1,360,841
Apr 2, 2026	39.00	39.16	38.42	38.91	38.91	-0.18%	1,508,980
Apr 1, 2026	37.90	39.43	37.90	38.98	38.98	3.09%	2,479,792
Mar 31, 2026	38.41	38.90	37.45	37.81	37.81	-1.54%	1,519,705
Mar 30, 2026	37.77	39.02	37.77	38.40	38.40	0.58%	1,512,900
Mar 27, 2026	38.34	38.43	37.51	38.18	38.18	-0.05%	855,698
Mar 26, 2026	39.17	39.35	38.05	38.20	38.20	-2.45%	1,275,535
Mar 25, 2026	38.74	39.17	38.51	39.16	39.16	1.08%	1,775,505
Mar 24, 2026	37.00	38.86	37.00	38.74	38.74	5.56%	2,377,822
Mar 23, 2026	36.10	37.43	35.70	36.70	36.70	-	2,053,052
Mar 20, 2026	38.08	39.03	36.50	36.70	36.70	-4.10%	1,875,201
Mar 19, 2026	38.87	39.02	38.05	38.27	38.27	-1.54%	980,200
Mar 18, 2026	38.51	38.92	38.30	38.87	38.87	0.93%	997,200
Mar 17, 2026	39.05	39.18	38.42	38.51	38.51	-1.38%	1,064,699
Mar 16, 2026	38.42	39.15	38.18	39.05	39.05	1.64%	1,491,240
Mar 13, 2026	38.65	39.04	38.32	38.42	38.42	-0.49%	1,088,100
Mar 12, 2026	39.20	39.20	38.32	38.61	38.61	-1.51%	1,368,769
Mar 11, 2026	38.22	39.79	38.17	39.20	39.20	2.67%	3,278,909
Mar 10, 2026	36.75	38.20	36.75	38.18	38.18	3.89%	2,302,540
Mar 9, 2026	35.87	37.14	35.60	36.75	36.75	2.40%	1,494,280
Mar 6, 2026	35.51	35.94	35.36	35.89	35.89	1.07%	590,511
Mar 5, 2026	35.99	36.34	35.47	35.51	35.51	-0.89%	1,106,436
Mar 4, 2026	35.36	36.11	34.90	35.83	35.83	1.13%	1,143,866
Mar 3, 2026	35.28	36.41	35.28	35.43	35.43	0.40%	2,138,192
Mar 2, 2026	37.02	37.28	35.00	35.29	35.29	-5.64%	3,349,156
Feb 27, 2026	37.40	37.60	37.28	37.40	37.40	-0.24%	756,177
Feb 26, 2026	37.40	37.74	37.30	37.49	37.49	-0.24%	698,900
Feb 25, 2026	37.38	37.76	37.01	37.58	37.58	0.54%	1,287,417
Feb 24, 2026	37.60	37.60	37.27	37.38	37.38	-0.08%	705,741
Feb 13, 2026	37.50	37.69	37.10	37.41	37.41	-0.19%	1,488,615
Feb 12, 2026	37.66	37.70	37.33	37.48	37.48	-0.48%	1,311,389
Feb 11, 2026	37.62	37.74	37.36	37.66	37.66	0.08%	1,098,089
Feb 10, 2026	37.64	37.96	37.20	37.63	37.63	-0.03%	1,416,266
Feb 9, 2026	37.56	37.68	37.10	37.64	37.64	0.21%	2,115,722
Feb 6, 2026	38.00	38.09	36.98	37.56	37.56	-1.16%	3,028,894
Feb 5, 2026	39.51	39.53	36.70	38.00	38.00	-4.86%	5,582,699
Feb 4, 2026	39.69	40.77	39.46	39.94	39.94	0.78%	3,425,416
Feb 3, 2026	39.67	40.20	39.16	39.63	39.63	-0.10%	2,582,494
Feb 2, 2026	40.11	40.48	39.42	39.67	39.67	-0.92%	3,021,655
Jan 30, 2026	37.41	40.31	37.41	40.04	40.04	5.95%	5,308,165
Jan 29, 2026	38.01	38.68	37.25	37.79	37.79	-1.10%	2,382,527
Jan 28, 2026	39.04	39.06	37.80	38.21	38.21	-1.82%	2,380,555
Jan 27, 2026	38.30	39.06	37.67	38.92	38.92	1.25%	3,252,581
Jan 26, 2026	37.79	38.68	37.54	38.44	38.44	1.72%	2,931,662
Jan 23, 2026	37.90	38.20	37.43	37.79	37.79	-0.29%	1,700,860
Jan 22, 2026	37.80	38.18	37.72	37.90	37.90	-0.26%	1,349,605
Jan 21, 2026	37.48	38.37	37.34	38.00	38.00	1.04%	2,660,679
Jan 20, 2026	37.38	37.76	37.19	37.61	37.61	0.56%	2,150,900
Jan 19, 2026	37.20	37.56	37.15	37.40	37.40	-0.13%	1,304,678
Jan 16, 2026	37.22	37.75	37.13	37.45	37.45	0.67%	1,450,977
Jan 15, 2026	36.90	37.69	36.90	37.20	37.20	0.22%	1,319,900
Jan 14, 2026	37.47	37.51	36.70	37.12	37.12	-0.46%	2,107,027
Jan 13, 2026	37.30	37.89	37.20	37.29	37.29	-0.61%	1,668,061
Jan 12, 2026	37.42	38.10	37.30	37.52	37.52	0.67%	2,707,510
Jan 9, 2026	37.18	37.50	36.95	37.27	37.27	0.22%	1,548,289
Jan 8, 2026	36.92	37.75	36.51	37.19	37.19	0.38%	2,070,486
Jan 7, 2026	37.11	37.28	36.82	37.05	37.05	-0.16%	1,288,663
Jan 6, 2026	37.20	37.50	36.82	37.11	37.11	-0.32%	1,846,589
Jan 5, 2026	37.60	37.62	36.83	37.23	37.23	-	1,970,522
Dec 31, 2025	37.07	37.68	37.00	37.23	37.23	0.03%	2,051,842
Dec 30, 2025	38.00	38.00	35.99	37.22	37.22	-0.64%	3,152,065
Dec 29, 2025	37.37	37.94	37.10	37.46	37.46	0.16%	1,811,985
Dec 26, 2025	37.74	37.74	36.88	37.40	37.40	-0.27%	2,007,646
Dec 25, 2025	37.10	37.53	36.55	37.50	37.50	1.08%	2,445,374
Dec 24, 2025	36.05	37.74	35.91	37.10	37.10	3.06%	3,753,657
Dec 23, 2025	36.05	36.30	35.81	36.00	36.00	0.06%	817,832
Dec 22, 2025	36.05	36.21	35.80	35.98	35.98	-0.22%	1,008,139
Dec 19, 2025	36.30	36.30	35.80	36.06	36.06	-0.17%	1,036,704
Dec 18, 2025	35.71	36.45	35.45	36.12	36.12	1.18%	1,615,912
Dec 17, 2025	35.32	36.24	35.32	35.70	35.70	0.68%	1,611,701
Dec 16, 2025	35.26	35.54	35.08	35.46	35.46	0.20%	1,005,865
Dec 15, 2025	35.02	35.66	34.80	35.39	35.39	1.09%	1,260,370
Dec 12, 2025	35.20	35.25	34.75	35.01	35.01	-0.28%	809,559
Dec 11, 2025	34.99	35.38	34.82	35.11	35.11	0.43%	1,407,894
Dec 10, 2025	34.05	35.00	34.01	34.96	34.96	2.40%	1,776,249
Dec 9, 2025	34.34	34.35	34.05	34.14	34.14	-0.52%	649,149
Dec 8, 2025	34.40	34.42	34.25	34.32	34.32	-0.29%	628,621
Dec 5, 2025	34.53	34.79	34.14	34.42	34.42	-1.04%	1,017,144
Dec 4, 2025	34.27	35.30	34.26	34.78	34.78	1.55%	1,228,805
Dec 3, 2025	34.23	34.83	34.15	34.25	34.25	-0.67%	491,656
Dec 2, 2025	34.98	35.59	34.45	34.48	34.48	0.64%	1,000,162
Dec 1, 2025	34.04	34.44	33.88	34.26	34.26	0.62%	543,424
Nov 28, 2025	34.16	34.35	33.88	34.05	34.05	-0.26%	654,704
Nov 27, 2025	34.06	34.69	33.84	34.14	34.14	0.23%	860,455