Skip to main content
Shanxi Huhua Group Co., Ltd. (SHE:003002)
China flag China · Delayed Price · Currency is CNY
27.59
-0.52 (-1.85%)
Apr 29, 2026, 3:04 PM CST

Shanxi Huhua Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202627.2728.1026.0127.5927.59-1.85%4,229,100
Apr 28, 202628.3028.4927.8028.1128.11-1.06%2,258,398
Apr 27, 202628.3828.8827.8828.4128.410.14%3,053,300
Apr 24, 202628.8028.8827.9328.3728.37-1.53%2,152,400
Apr 23, 202629.5029.6728.6328.8128.81-2.31%3,018,200
Apr 22, 202629.4229.8829.2929.4929.490.14%3,407,600
Apr 21, 202628.6929.7528.3229.4529.452.68%4,166,400
Apr 20, 202628.3729.1028.0028.6828.681.13%3,025,000
Apr 17, 202628.4128.5828.0828.3628.36-2,121,100
Apr 16, 202628.1728.6527.7828.3628.361.94%4,178,600
Apr 15, 202628.3328.4327.6627.8227.82-1.70%2,473,638
Apr 14, 202627.5528.7727.3028.3028.303.13%4,074,731
Apr 13, 202627.7127.7127.0027.4427.44-0.97%2,266,400
Apr 10, 202627.9528.3027.6727.7127.71-0.89%2,570,700
Apr 9, 202628.0028.1327.5527.9627.96-0.39%2,558,500
Apr 8, 202627.5228.4927.5028.0728.072.52%5,831,535
Apr 7, 202626.7427.7626.4627.3827.382.39%5,502,848
Apr 3, 202626.5526.7825.9526.7426.740.98%2,319,900
Apr 2, 202626.5726.8126.1326.4826.48-1.01%2,091,800
Apr 1, 202626.4326.8025.8926.7526.753.08%3,643,117
Mar 31, 202626.7526.8725.9025.9525.95-3.53%3,348,700
Mar 30, 202625.4627.2724.9126.9026.905.41%5,229,400
Mar 27, 202624.3625.9124.3625.5225.522.82%2,898,100
Mar 26, 202624.8525.3424.7124.8224.82-0.08%1,769,600
Mar 25, 202625.6125.6124.1224.8424.840.98%2,856,000
Mar 24, 202624.5824.7623.8024.6024.602.71%2,747,900
Mar 23, 202624.8025.4823.8023.9523.95-4.92%3,920,100
Mar 20, 202625.8026.2025.1125.1925.19-2.36%2,224,100
Mar 19, 202626.5026.6025.6325.8025.80-3.73%2,641,571
Mar 18, 202626.1326.9026.0626.8026.802.52%2,794,400
Mar 17, 202626.2527.0926.0426.1426.14-0.65%3,068,600
Mar 16, 202626.9727.0026.1226.3126.31-2.56%3,177,113
Mar 13, 202625.7228.2325.6627.0027.004.61%6,677,514
Mar 12, 202626.3526.3925.5525.8125.81-2.05%1,972,500
Mar 11, 202626.6226.8626.2026.3526.35-1.09%2,060,414
Mar 10, 202626.2926.8026.2326.6426.642.07%1,783,813
Mar 9, 202626.8126.8126.0026.1026.10-2.97%2,233,300
Mar 6, 202626.6927.2526.2026.9026.900.34%2,263,338
Mar 5, 202626.4926.9626.2626.8126.813.04%3,350,338
Mar 4, 202625.7526.3225.7226.0226.02-0.88%2,078,423
Mar 3, 202627.2127.3225.8826.2526.25-3.53%3,876,000
Mar 2, 202627.4627.9927.0127.2127.21-2.26%3,097,138
Feb 27, 202628.0728.1027.5127.8427.84-1.21%2,850,700
Feb 26, 202627.5828.3027.3828.1828.182.18%3,541,838
Feb 25, 202627.4028.0827.3127.5827.580.40%3,183,400
Feb 24, 202627.1027.5326.6327.4727.472.35%3,477,450
Feb 13, 202626.8827.1326.7426.8426.84-0.56%2,480,780
Feb 12, 202627.2827.4926.8526.9926.99-1.39%3,965,030
Feb 11, 202627.6027.9127.3427.3727.37-0.83%3,186,800
Feb 10, 202627.6127.7627.2927.6027.600.04%2,618,209
Feb 9, 202627.7528.1127.4627.5927.59-0.50%4,046,250
Feb 6, 202627.8828.1727.6127.7327.73-1.07%3,075,200
Feb 5, 202628.3128.5027.6728.0328.03-0.99%4,148,550
Feb 4, 202628.0028.5027.6928.3128.310.93%3,956,649
Feb 3, 202628.1128.2027.5128.0528.051.04%3,990,450
Feb 2, 202628.4428.5727.6827.7627.76-3.04%4,774,500
Jan 30, 202629.0629.1727.5028.6328.63-2.29%10,818,000
Jan 29, 202632.5432.5829.3029.3029.30-9.98%10,101,900
Jan 28, 202632.6633.0332.2032.5532.55-0.46%3,302,600
Jan 27, 202632.6833.4032.4332.7032.70-0.43%2,981,600
Jan 26, 202633.0833.0832.1032.8432.84-0.79%3,902,900
Jan 23, 202632.8033.4932.0033.1033.100.64%4,825,179
Jan 22, 202632.3332.8931.7032.8932.891.76%6,071,000
Jan 21, 202629.6332.4929.6332.3232.328.02%11,362,120
Jan 20, 202629.9530.1929.6229.9229.92-0.10%3,396,000
Jan 19, 202629.8330.1229.6729.9529.95-0.07%3,173,821
Jan 16, 202631.3031.3529.8529.9729.97-2.57%5,819,500
Jan 15, 202629.0230.9929.0130.7630.764.80%9,227,500
Jan 14, 202630.0830.1428.4029.3529.35-2.46%10,801,100
Jan 13, 202630.0130.6329.9030.0930.09-0.13%4,772,200
Jan 12, 202630.9230.9229.9030.1330.13-2.62%7,456,200
Jan 9, 202631.6031.7829.9230.9430.94-2.77%11,174,300
Jan 8, 202632.6833.0331.2031.8231.82-3.11%7,696,600
Jan 7, 202632.7133.5032.3432.8432.842.31%6,220,622
Jan 6, 202632.1033.4831.7132.1032.101.04%5,585,700
Jan 5, 202632.3532.3531.2031.7731.77-1.85%5,722,400
Dec 31, 202531.9833.0031.5032.3732.371.16%6,057,600
Dec 30, 202532.2032.6431.7732.0032.00-2.14%5,874,700
Dec 29, 202531.1533.2631.0132.7032.705.86%13,904,870
Dec 26, 202531.1031.2130.4930.8930.89-0.77%5,607,300
Dec 25, 202530.8831.2530.1831.1331.131.77%4,222,900
Dec 24, 202530.9531.0030.3030.5930.59-1.16%5,114,500
Dec 23, 202531.1031.9830.7730.9530.95-3.22%8,801,300
Dec 22, 202532.0032.3030.6831.9831.982.83%13,560,837
Dec 19, 202529.5231.4429.3331.1031.105.35%8,561,300
Dec 18, 202529.8030.9029.4129.5229.52-1.30%9,758,432
Dec 17, 202529.4530.3829.1029.9129.911.29%6,068,000
Dec 16, 202529.4730.0029.0029.5329.53-0.30%5,524,300
Dec 15, 202529.5130.0028.8829.6229.620.65%5,472,825
Dec 12, 202527.5529.9527.5529.4329.436.90%9,869,200
Dec 11, 202527.9728.2627.4927.5327.53-1.54%3,262,400
Dec 10, 202528.8128.8127.6927.9627.96-1.96%5,112,500
Dec 9, 202529.2529.3828.2828.5228.52-2.16%4,770,100
Dec 8, 202528.5029.4828.4029.1529.151.92%7,025,900
Dec 5, 202527.6929.1027.3528.6028.602.62%6,918,668
Dec 4, 202527.0028.2826.8627.8727.873.15%6,505,100
Dec 3, 202526.7527.3126.1427.0227.021.01%3,818,800
Dec 2, 202526.9327.1526.3426.7526.75-0.11%3,300,400
Dec 1, 202526.0427.3526.0426.7826.781.09%3,875,600
Nov 28, 202525.9526.4925.7326.4926.492.08%2,901,420