Skip to main content
Hunan Aihua Group Co., Ltd (SHA:603989)
China flag China · Delayed Price · Currency is CNY
19.70
-0.08 (-0.40%)
Apr 29, 2026, 3:00 PM CST

Hunan Aihua Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202619.7619.9019.3019.7019.70-0.40%8,714,170
Apr 28, 202620.0020.5219.7219.7819.78-1.79%12,223,550
Apr 27, 202619.3120.1419.3120.1420.143.55%8,719,830
Apr 24, 202619.3620.1219.3419.4519.45-0.05%8,195,318
Apr 23, 202620.0620.0619.3419.4619.46-2.26%6,343,910
Apr 22, 202619.4020.1519.2619.9119.912.58%8,861,344
Apr 21, 202619.3019.8318.9819.4119.410.21%6,364,330
Apr 20, 202619.4919.7619.2819.3719.37-0.67%6,239,700
Apr 17, 202619.4819.7119.2319.5019.50-0.05%6,462,591
Apr 16, 202619.5519.7619.3619.5119.51-0.26%7,518,695
Apr 15, 202619.9420.3119.4819.5619.56-1.86%8,970,123
Apr 14, 202618.9620.7518.9619.9319.935.45%16,809,170
Apr 13, 202618.7219.2718.6218.9018.900.85%4,761,330
Apr 10, 202619.0219.1418.6518.7418.74-0.74%4,781,715
Apr 9, 202619.0019.2618.7818.8818.88-1.67%7,367,815
Apr 8, 202617.8919.3517.6419.2019.209.03%12,654,670
Apr 7, 202616.8817.7516.8817.6117.614.70%5,229,395
Apr 3, 202616.8817.2016.6916.8216.82-0.77%3,599,747
Apr 2, 202617.1217.4016.8016.9516.95-1.68%3,429,065
Apr 1, 202616.9717.2916.9217.2417.243.48%3,948,636
Mar 31, 202616.8617.0016.5616.6616.66-1.83%3,043,390
Mar 30, 202616.4217.3016.2616.9716.971.74%5,565,344
Mar 27, 202616.8016.9616.5016.6816.68-2.28%6,200,795
Mar 26, 202616.6517.6116.4817.0717.072.52%9,805,064
Mar 25, 202616.5916.9216.5816.6516.651.77%3,620,835
Mar 24, 202615.9916.4015.6916.3616.364.67%6,275,691
Mar 23, 202616.6916.7515.5015.6315.63-8.44%8,595,590
Mar 20, 202617.5017.8117.0517.0717.07-2.46%4,876,338
Mar 19, 202617.8617.9917.4517.5017.50-3.58%4,362,750
Mar 18, 202617.4418.1817.4418.1518.154.07%5,234,985
Mar 17, 202618.4918.5817.4417.4417.44-5.63%6,423,915
Mar 16, 202618.2418.4917.7218.4818.481.37%5,446,923
Mar 13, 202618.1118.4517.9918.2318.23-0.27%4,511,194
Mar 12, 202618.8018.8818.1018.2818.28-2.97%4,961,930
Mar 11, 202618.8419.3518.8018.8418.84-5,342,300
Mar 10, 202618.2918.8718.2918.8418.843.63%6,253,669
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