Hunan Valin Steel Co., Ltd. (SHE:000932)
China
· Delayed Price · Currency is CNY 4.820
+0.020 (0.42%)
Apr 28, 2026, 3:04 PM CST
Hunan Valin Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.90 | 4.90 | 4.76 | 4.80 | - | - | 299,600 |
| Apr 27, 2026 | 4.85 | 4.87 | 4.76 | 4.80 | 4.80 | -1.23% | 64,969,850 |
| Apr 24, 2026 | 4.90 | 4.91 | 4.80 | 4.86 | 4.86 | -1.22% | 61,114,316 |
| Apr 23, 2026 | 5.04 | 5.05 | 4.90 | 4.92 | 4.92 | -1.99% | 82,394,780 |
| Apr 22, 2026 | 5.03 | 5.06 | 5.01 | 5.02 | 5.02 | -0.59% | 45,109,380 |
| Apr 21, 2026 | 5.05 | 5.17 | 5.03 | 5.05 | 5.05 | - | 68,613,460 |
| Apr 20, 2026 | 5.05 | 5.10 | 4.98 | 5.05 | 5.05 | - | 73,943,140 |
| Apr 17, 2026 | 5.09 | 5.09 | 5.01 | 5.05 | 5.05 | -0.98% | 74,877,070 |
| Apr 16, 2026 | 5.04 | 5.14 | 5.03 | 5.10 | 5.10 | 1.39% | 65,866,210 |
| Apr 15, 2026 | 5.05 | 5.08 | 5.02 | 5.03 | 5.03 | -0.40% | 55,189,520 |
| Apr 14, 2026 | 5.16 | 5.18 | 5.00 | 5.05 | 5.05 | -1.37% | 84,228,630 |
| Apr 13, 2026 | 5.09 | 5.16 | 5.06 | 5.12 | 5.12 | - | 49,166,180 |
| Apr 10, 2026 | 5.08 | 5.19 | 5.06 | 5.12 | 5.12 | 1.59% | 81,747,650 |
| Apr 9, 2026 | 5.08 | 5.11 | 5.04 | 5.04 | 5.04 | -1.75% | 61,561,690 |
| Apr 8, 2026 | 5.02 | 5.14 | 5.02 | 5.13 | 5.13 | 4.27% | 81,607,780 |
| Apr 7, 2026 | 4.94 | 4.95 | 4.88 | 4.92 | 4.92 | -0.61% | 60,005,330 |
| Apr 3, 2026 | 5.04 | 5.04 | 4.93 | 4.95 | 4.95 | -1.79% | 41,215,270 |
| Apr 2, 2026 | 5.10 | 5.11 | 4.98 | 5.04 | 5.04 | -1.37% | 56,013,820 |
| Apr 1, 2026 | 5.14 | 5.18 | 5.08 | 5.11 | 5.11 | 0.79% | 60,688,230 |
| Mar 31, 2026 | 5.20 | 5.22 | 5.06 | 5.07 | 5.07 | -3.06% | 91,312,650 |
| Mar 30, 2026 | 5.14 | 5.29 | 5.10 | 5.23 | 5.23 | 0.77% | 71,023,220 |
| Mar 27, 2026 | 5.05 | 5.21 | 5.00 | 5.19 | 5.19 | 1.57% | 48,823,599 |
| Mar 26, 2026 | 5.25 | 5.27 | 5.07 | 5.11 | 5.11 | -2.85% | 80,464,819 |
| Mar 25, 2026 | 5.14 | 5.29 | 5.10 | 5.26 | 5.26 | 3.14% | 89,326,650 |
| Mar 24, 2026 | 5.02 | 5.10 | 4.88 | 5.10 | 5.10 | 3.24% | 90,263,320 |
| Mar 23, 2026 | 5.17 | 5.17 | 4.90 | 4.94 | 4.94 | -5.73% | 117,485,800 |
| Mar 20, 2026 | 5.37 | 5.40 | 5.24 | 5.24 | 5.24 | -2.60% | 82,845,690 |
| Mar 19, 2026 | 5.66 | 5.66 | 5.31 | 5.38 | 5.38 | -5.78% | 117,615,600 |
| Mar 18, 2026 | 5.84 | 5.86 | 5.65 | 5.71 | 5.71 | -2.56% | 67,063,860 |
| Mar 17, 2026 | 5.86 | 6.01 | 5.83 | 5.86 | 5.86 | 0.17% | 71,957,201 |
| Mar 16, 2026 | 6.14 | 6.17 | 5.81 | 5.85 | 5.85 | -5.19% | 129,538,269 |
| Mar 13, 2026 | 6.31 | 6.41 | 6.15 | 6.17 | 6.17 | -2.37% | 73,662,910 |
| Mar 12, 2026 | 6.17 | 6.35 | 6.08 | 6.32 | 6.32 | 2.76% | 68,984,610 |
| Mar 11, 2026 | 6.15 | 6.17 | 6.04 | 6.15 | 6.15 | 0.16% | 71,500,855 |
| Mar 10, 2026 | 6.23 | 6.33 | 6.12 | 6.14 | 6.14 | -0.81% | 63,600,750 |
| Mar 9, 2026 | 6.36 | 6.36 | 6.10 | 6.19 | 6.19 | -3.28% | 74,812,680 |
| Mar 6, 2026 | 6.38 | 6.42 | 6.26 | 6.40 | 6.40 | - | 45,172,910 |
| Mar 5, 2026 | 6.46 | 6.54 | 6.34 | 6.40 | 6.40 | -0.16% | 57,828,640 |
| Mar 4, 2026 | 6.52 | 6.59 | 6.37 | 6.41 | 6.41 | -2.58% | 67,112,870 |
| Mar 3, 2026 | 6.76 | 6.86 | 6.51 | 6.58 | 6.58 | -3.09% | 90,865,560 |
| Mar 2, 2026 | 6.63 | 6.83 | 6.54 | 6.79 | 6.79 | 1.19% | 92,459,650 |
| Feb 27, 2026 | 6.62 | 6.78 | 6.54 | 6.71 | 6.71 | 1.21% | 91,343,050 |
| Feb 26, 2026 | 6.41 | 6.75 | 6.41 | 6.63 | 6.63 | 3.43% | 131,814,300 |
| Feb 25, 2026 | 6.04 | 6.53 | 6.02 | 6.41 | 6.41 | 6.13% | 147,706,600 |
| Feb 24, 2026 | 5.98 | 6.08 | 5.98 | 6.04 | 6.04 | 2.03% | 43,713,430 |
| Feb 13, 2026 | 6.18 | 6.18 | 5.88 | 5.92 | 5.92 | -4.36% | 93,898,980 |
| Feb 12, 2026 | 6.23 | 6.28 | 6.11 | 6.19 | 6.19 | -0.64% | 46,986,310 |
| Feb 11, 2026 | 6.08 | 6.29 | 6.05 | 6.23 | 6.23 | 2.13% | 61,216,640 |
| Feb 10, 2026 | 6.20 | 6.25 | 6.09 | 6.10 | 6.10 | -1.45% | 56,928,300 |
| Feb 9, 2026 | 6.17 | 6.29 | 6.14 | 6.19 | 6.19 | 1.14% | 64,982,700 |
| Feb 6, 2026 | 6.14 | 6.23 | 6.06 | 6.12 | 6.12 | -1.13% | 64,023,810 |
| Feb 5, 2026 | 6.25 | 6.38 | 6.16 | 6.19 | 6.19 | -1.28% | 88,590,250 |
| Feb 4, 2026 | 5.94 | 6.30 | 5.88 | 6.27 | 6.27 | 4.85% | 106,816,800 |
| Feb 3, 2026 | 5.79 | 5.99 | 5.78 | 5.98 | 5.98 | 4.55% | 119,200,600 |
| Feb 2, 2026 | 6.20 | 6.26 | 5.71 | 5.72 | 5.72 | -8.77% | 159,989,500 |
| Jan 30, 2026 | 6.21 | 6.45 | 6.17 | 6.27 | 6.27 | - | 150,283,400 |
| Jan 29, 2026 | 6.26 | 6.38 | 6.20 | 6.27 | 6.27 | 0.32% | 125,481,500 |
| Jan 28, 2026 | 6.11 | 6.32 | 6.00 | 6.25 | 6.25 | 1.79% | 90,442,720 |
| Jan 27, 2026 | 6.20 | 6.29 | 6.04 | 6.14 | 6.14 | -1.29% | 93,797,610 |
| Jan 26, 2026 | 6.20 | 6.28 | 6.10 | 6.22 | 6.22 | 0.97% | 143,152,900 |
| Jan 23, 2026 | 6.11 | 6.20 | 6.02 | 6.16 | 6.16 | 0.82% | 74,236,270 |
| Jan 22, 2026 | 5.99 | 6.21 | 5.94 | 6.11 | 6.11 | 1.83% | 90,097,920 |
| Jan 21, 2026 | 5.88 | 6.05 | 5.77 | 6.00 | 6.00 | 1.69% | 133,526,500 |
| Jan 20, 2026 | 5.66 | 5.93 | 5.64 | 5.90 | 5.90 | 4.24% | 162,864,100 |
| Jan 19, 2026 | 5.49 | 5.69 | 5.46 | 5.66 | 5.66 | 3.28% | 102,651,400 |
| Jan 16, 2026 | 5.60 | 5.65 | 5.45 | 5.48 | 5.48 | -1.97% | 109,693,600 |
| Jan 15, 2026 | 5.63 | 5.70 | 5.56 | 5.59 | 5.59 | -0.71% | 72,475,490 |
| Jan 14, 2026 | 5.71 | 5.78 | 5.60 | 5.63 | 5.63 | -1.23% | 114,933,700 |
| Jan 13, 2026 | 5.68 | 5.81 | 5.65 | 5.70 | 5.70 | 0.18% | 112,880,700 |
| Jan 12, 2026 | 5.62 | 5.74 | 5.58 | 5.69 | 5.69 | 1.25% | 118,486,500 |
| Jan 9, 2026 | 5.63 | 5.80 | 5.58 | 5.62 | 5.62 | -0.18% | 103,655,200 |
| Jan 8, 2026 | 5.62 | 5.73 | 5.53 | 5.63 | 5.63 | -0.53% | 86,755,200 |
| Jan 7, 2026 | 5.62 | 5.73 | 5.60 | 5.66 | 5.66 | 1.62% | 93,897,790 |
| Jan 6, 2026 | 5.51 | 5.61 | 5.49 | 5.57 | 5.57 | 0.72% | 93,090,740 |
| Jan 5, 2026 | 5.63 | 5.66 | 5.42 | 5.53 | 5.53 | -1.60% | 138,810,100 |
| Dec 31, 2025 | 5.59 | 5.66 | 5.52 | 5.62 | 5.62 | 0.36% | 71,675,550 |
| Dec 30, 2025 | 5.62 | 5.67 | 5.57 | 5.60 | 5.60 | -1.06% | 51,899,160 |
| Dec 29, 2025 | 5.67 | 5.78 | 5.63 | 5.66 | 5.66 | 0.18% | 74,507,920 |
| Dec 26, 2025 | 5.55 | 5.69 | 5.55 | 5.65 | 5.65 | 1.62% | 73,353,940 |
| Dec 25, 2025 | 5.58 | 5.60 | 5.49 | 5.56 | 5.56 | -0.71% | 47,815,000 |
| Dec 24, 2025 | 5.55 | 5.61 | 5.50 | 5.60 | 5.60 | 0.72% | 49,531,830 |
| Dec 23, 2025 | 5.55 | 5.61 | 5.49 | 5.56 | 5.56 | 0.36% | 36,332,990 |
| Dec 22, 2025 | 5.59 | 5.66 | 5.54 | 5.54 | 5.54 | -0.72% | 50,349,360 |
| Dec 19, 2025 | 5.52 | 5.65 | 5.50 | 5.58 | 5.58 | 0.90% | 50,726,500 |
| Dec 18, 2025 | 5.46 | 5.59 | 5.45 | 5.53 | 5.53 | 0.91% | 41,550,720 |
| Dec 17, 2025 | 5.36 | 5.53 | 5.31 | 5.48 | 5.48 | 2.24% | 54,649,660 |
| Dec 16, 2025 | 5.47 | 5.51 | 5.32 | 5.36 | 5.36 | -2.37% | 50,325,210 |
| Dec 15, 2025 | 5.34 | 5.51 | 5.31 | 5.49 | 5.49 | 2.23% | 76,890,640 |
| Dec 12, 2025 | 5.25 | 5.43 | 5.24 | 5.37 | 5.37 | 2.68% | 121,850,200 |
| Dec 11, 2025 | 5.28 | 5.31 | 5.22 | 5.23 | 5.23 | -0.95% | 47,866,530 |
| Dec 10, 2025 | 5.31 | 5.33 | 5.24 | 5.28 | 5.28 | -0.75% | 68,283,470 |
| Dec 9, 2025 | 5.50 | 5.51 | 5.30 | 5.32 | 5.32 | -3.45% | 71,483,390 |
| Dec 8, 2025 | 5.63 | 5.64 | 5.48 | 5.51 | 5.51 | -2.13% | 74,470,350 |
| Dec 5, 2025 | 5.60 | 5.65 | 5.51 | 5.63 | 5.63 | 0.54% | 68,810,890 |
| Dec 4, 2025 | 5.58 | 5.64 | 5.57 | 5.60 | 5.60 | 0.36% | 42,016,530 |
| Dec 3, 2025 | 5.57 | 5.73 | 5.56 | 5.58 | 5.58 | 0.36% | 85,286,990 |
| Dec 2, 2025 | 5.57 | 5.59 | 5.49 | 5.56 | 5.56 | -0.36% | 59,162,520 |
| Dec 1, 2025 | 5.58 | 5.61 | 5.52 | 5.58 | 5.58 | 0.18% | 69,036,920 |
| Nov 28, 2025 | 5.57 | 5.63 | 5.50 | 5.57 | 5.57 | -0.18% | 62,122,670 |
| Nov 27, 2025 | 5.65 | 5.65 | 5.55 | 5.58 | 5.58 | -0.71% | 54,999,170 |