Skip to main content
Hunan Aihua Group Co., Ltd (SHA:603989)
China flag China · Delayed Price · Currency is CNY
18.84
+0.66 (3.63%)
At close: Mar 10, 2026

Hunan Aihua Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202618.2918.8718.2918.85-3.69%5,110,669
Mar 9, 202618.5118.5917.5218.1818.18-3.50%7,938,078
Mar 6, 202618.7119.0218.5918.8418.84-0.21%4,760,902
Mar 5, 202619.1519.3818.7318.8818.880.11%5,426,508
Mar 4, 202618.6619.3418.6618.8618.86-1.05%7,619,381
Mar 3, 202619.0720.0819.0019.0619.06-0.37%16,124,890
Mar 2, 202618.8619.1718.6119.1319.13-0.31%8,641,400
Feb 27, 202619.5519.5519.0519.1919.19-2.79%6,160,446
Feb 26, 202619.2519.7619.1119.7419.742.55%7,208,415
Feb 25, 202619.0019.3918.9519.2519.251.32%5,931,853
Feb 24, 202618.4519.2318.4319.0019.003.77%8,870,273
Feb 13, 202618.4018.5918.2618.3118.31-0.97%3,230,100
Feb 12, 202618.3218.7518.3218.4918.490.93%3,729,162
Feb 11, 202618.3318.5618.3018.3218.32-0.38%2,849,100
Feb 10, 202618.1518.5818.1018.3918.390.93%3,948,720
Feb 9, 202617.9818.3017.9818.2218.222.30%3,879,290
Feb 6, 202617.9718.0817.7317.8117.81-1.60%4,376,129
Feb 5, 202618.0718.3717.7218.1018.10-0.28%4,693,740
Feb 4, 202617.9518.2417.8418.1518.150.78%3,615,700
Feb 3, 202617.8518.1517.6718.0118.011.81%3,795,220
Feb 2, 202618.1518.3417.6917.6917.69-2.75%5,567,321
Jan 30, 202618.0218.3517.6218.1918.190.44%5,498,791
Jan 29, 202618.4018.6918.0618.1118.11-2.00%5,906,045
Jan 28, 202618.5218.6818.3318.4818.48-0.54%4,409,901
Jan 27, 202618.2118.6517.9218.5818.581.31%6,100,024
Jan 26, 202618.7218.7218.1318.3418.34-2.03%6,418,840
Jan 23, 202618.4619.0418.4018.7218.721.46%8,608,110
Jan 22, 202618.2518.5017.9918.4518.451.71%8,019,040
Jan 21, 202617.8018.2017.7618.1418.141.17%5,941,152
Jan 20, 202617.9518.0717.6317.9317.93-0.11%6,987,632
Jan 19, 202617.5518.1317.4017.9517.952.57%9,668,362
Jan 16, 202617.3217.7117.2217.5017.501.86%7,865,483
Jan 15, 202617.2117.2517.0117.1817.180.23%4,140,946
Jan 14, 202617.0617.3116.8517.1417.140.35%7,392,267
Jan 13, 202617.5117.5217.0217.0817.08-2.46%6,779,237
Jan 12, 202617.2717.5117.0917.5117.511.16%7,510,687
Jan 9, 202617.1817.5417.1017.3117.311.23%7,635,092
Jan 8, 202617.1217.2016.9517.1017.10-0.18%4,653,400
Jan 7, 202617.2117.3017.0317.1317.13-5,087,102
Jan 6, 202616.9717.3616.8917.1317.131.24%5,311,768
Jan 5, 202616.8817.0916.8016.9216.920.83%4,653,101
Dec 31, 202516.5616.9816.4016.7816.781.76%6,315,005
Dec 30, 202516.6616.7316.4816.4916.49-1.14%3,514,101
Dec 29, 202516.6716.9016.5416.6816.68-0.24%4,335,349
Dec 26, 202517.0817.8916.6516.7216.72-1.12%6,821,550
Dec 25, 202516.8417.2116.6916.9116.910.18%5,628,203
Dec 24, 202516.4916.9416.4016.8816.882.68%4,863,408
Dec 23, 202516.4216.6216.2516.4416.440.31%2,472,772
Dec 22, 202516.1116.5216.1016.3916.391.74%3,808,955
Dec 19, 202516.1116.2516.0316.1116.110.56%2,542,214
Dec 18, 202516.0316.1715.9916.0216.02-0.68%3,041,965
Dec 17, 202515.8616.1415.6016.1316.131.57%4,368,140
Dec 16, 202516.1016.1715.7315.8815.88-1.73%3,782,210
Dec 15, 202516.1816.4316.1216.1616.16-1.16%2,877,708
Dec 12, 202516.2816.4616.1316.3516.350.49%2,657,100
Dec 11, 202516.6116.6316.2216.2716.27-1.99%3,461,446
Dec 10, 202516.8016.8216.3616.6016.60-1.31%4,068,482
Dec 9, 202516.7916.9916.7116.8216.82-0.12%3,281,160
Dec 8, 202516.7916.9516.7416.8416.840.60%3,319,130
Dec 5, 202516.4716.7416.3316.7416.741.64%3,220,615
Dec 4, 202516.5316.6016.3016.4716.47-0.60%3,359,461
Dec 3, 202516.6216.7016.4216.5716.57-0.30%2,488,623
Dec 2, 202517.0317.0316.5916.6216.62-1.25%2,971,035
Dec 1, 202516.8016.8516.6516.8316.83-0.12%3,005,000
Nov 28, 202516.4716.9316.3916.8516.852.00%3,125,384
Nov 27, 202516.4116.8016.3616.5216.520.67%3,815,798
Nov 26, 202516.3516.7216.2316.4116.410.37%3,962,900
Nov 25, 202516.3816.7616.3216.3516.35-0.30%5,332,326
Nov 24, 202516.1516.5016.1516.4016.401.99%3,030,642
Nov 21, 202516.6016.7716.0516.0816.08-4.46%6,125,759
Nov 20, 202516.8117.1816.7216.8316.830.66%3,691,990
Nov 19, 202517.0917.2916.6616.7216.72-2.68%4,942,278
Nov 18, 202516.9717.3516.9117.1817.180.94%4,032,800
Nov 17, 202517.0917.2316.9617.0217.02-0.18%3,022,521
Nov 14, 202517.1617.2717.0217.0517.05-1.50%3,455,232
Nov 13, 202517.0017.4416.9517.3117.311.82%3,940,280
Nov 12, 202517.2517.3716.9417.0017.00-1.39%3,855,300
Nov 11, 202517.4717.4717.1317.2417.24-0.92%4,365,100
Nov 10, 202517.5617.6017.2417.4017.40-0.40%4,892,304
Nov 7, 202517.3117.8017.2017.4717.470.06%6,041,015
Nov 6, 202517.1017.5817.1017.4617.462.05%6,071,004
Nov 5, 202516.7317.2316.7117.1117.111.24%4,276,163
Nov 4, 202517.0117.1316.7616.9016.90-0.88%6,591,626
Nov 3, 202517.2217.2216.6817.0517.05-1.10%8,160,595
Oct 31, 202517.8017.8017.0717.2417.24-5.12%13,851,100
Oct 30, 202518.5318.6118.1118.1718.17-2.00%4,103,621
Oct 29, 202518.4518.6018.3018.5418.540.49%3,867,644
Oct 28, 202518.4018.6818.2518.4518.450.11%5,129,936
Oct 27, 202518.1718.5318.0618.4318.432.16%6,911,440
Oct 24, 202517.6618.2017.5918.0418.043.32%6,639,500
Oct 23, 202517.4017.5217.0617.4617.46-0.11%4,580,826
Oct 22, 202517.6717.6817.4217.4817.48-1.52%3,743,826
Oct 21, 202517.5717.8417.4417.7517.751.31%4,646,298
Oct 20, 202517.6417.8017.3017.5217.520.17%5,251,621
Oct 17, 202517.9918.4817.4017.4917.49-3.10%6,311,884
Oct 16, 202517.8318.3817.7818.0518.050.61%6,625,760
Oct 15, 202517.5517.9617.4117.9417.941.07%4,629,021
Oct 14, 202518.3618.3717.5017.7517.75-2.42%6,782,021
Oct 13, 202517.8018.3217.3518.1918.19-1.68%6,548,028
Oct 10, 202518.6218.6718.0018.5018.50-1.23%8,342,730