Huatu Cendes CO., LTD (SHE:300492)
China
· Delayed Price · Currency is CNY 50.32
-1.15 (-2.23%)
Apr 29, 2026, 4:00 PM EDT
Huatu Cendes CO., LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 51.10 | 52.28 | 50.11 | 50.32 | 50.32 | -2.23% | 2,452,610 |
| Apr 28, 2026 | 51.04 | 52.50 | 50.00 | 51.47 | 51.47 | 0.82% | 2,745,980 |
| Apr 27, 2026 | 52.01 | 52.63 | 50.93 | 51.05 | 51.05 | -2.03% | 2,186,240 |
| Apr 24, 2026 | 54.24 | 54.48 | 51.96 | 52.11 | 52.11 | -4.03% | 2,074,651 |
| Apr 23, 2026 | 53.89 | 55.28 | 53.36 | 54.30 | 54.30 | 1.21% | 2,183,040 |
| Apr 22, 2026 | 53.53 | 54.29 | 53.00 | 53.65 | 53.65 | -0.54% | 2,208,860 |
| Apr 21, 2026 | 55.70 | 55.70 | 53.63 | 53.94 | 53.94 | -1.44% | 2,895,339 |
| Apr 20, 2026 | 54.00 | 55.25 | 52.61 | 54.73 | 54.73 | 3.23% | 3,976,978 |
| Apr 17, 2026 | 50.95 | 53.65 | 50.35 | 53.02 | 53.02 | 4.06% | 3,925,010 |
| Apr 16, 2026 | 50.51 | 52.63 | 48.35 | 50.95 | 50.95 | 1.13% | 6,114,077 |
| Apr 15, 2026 | 50.05 | 51.73 | 49.25 | 50.38 | 50.38 | 0.92% | 3,959,893 |
| Apr 14, 2026 | 52.34 | 52.70 | 49.44 | 49.92 | 49.92 | -4.46% | 4,982,763 |
| Apr 13, 2026 | 56.80 | 56.80 | 51.88 | 52.25 | 52.25 | -8.01% | 3,703,964 |
| Apr 10, 2026 | 56.45 | 58.37 | 56.30 | 56.80 | 56.80 | 1.09% | 2,208,726 |
| Apr 9, 2026 | 58.52 | 58.52 | 55.79 | 56.19 | 56.19 | -4.16% | 2,637,280 |
| Apr 8, 2026 | 57.60 | 59.00 | 57.08 | 58.63 | 58.63 | 3.73% | 2,004,840 |
| Apr 7, 2026 | 57.66 | 57.66 | 55.26 | 56.52 | 56.52 | 0.50% | 1,700,522 |
| Apr 3, 2026 | 57.76 | 57.87 | 46.21 | 56.24 | 56.24 | -2.63% | 1,016,100 |
| Apr 2, 2026 | 59.30 | 59.72 | 57.21 | 57.76 | 57.76 | -2.70% | 1,017,260 |
| Apr 1, 2026 | 58.97 | 60.15 | 57.97 | 59.36 | 59.36 | 2.88% | 1,163,787 |
| Mar 31, 2026 | 58.59 | 59.23 | 57.33 | 57.70 | 57.70 | -0.17% | 1,095,420 |
| Mar 30, 2026 | 57.60 | 58.40 | 56.85 | 57.80 | 57.80 | -0.69% | 1,262,880 |
| Mar 27, 2026 | 57.65 | 58.88 | 56.93 | 58.20 | 58.20 | 0.17% | 985,180 |
| Mar 26, 2026 | 59.20 | 59.57 | 57.91 | 58.10 | 58.10 | -1.86% | 1,141,113 |
| Mar 25, 2026 | 58.99 | 60.50 | 58.85 | 59.20 | 59.20 | 0.94% | 1,349,740 |
| Mar 24, 2026 | 59.84 | 60.00 | 57.32 | 58.65 | 58.65 | 0.95% | 1,715,300 |
| Mar 23, 2026 | 61.50 | 62.50 | 50.12 | 58.10 | 58.10 | -7.26% | 2,874,234 |
| Mar 20, 2026 | 63.99 | 64.58 | 62.61 | 62.65 | 62.65 | -1.73% | 1,011,640 |
| Mar 19, 2026 | 66.40 | 66.57 | 63.35 | 63.75 | 63.75 | -4.71% | 1,794,910 |
| Mar 18, 2026 | 65.40 | 68.53 | 65.03 | 66.90 | 66.90 | 2.95% | 2,740,960 |
| Mar 17, 2026 | 66.28 | 66.43 | 64.70 | 64.98 | 64.98 | -1.56% | 1,198,785 |
| Mar 16, 2026 | 66.19 | 66.36 | 64.92 | 66.01 | 66.01 | 0.24% | 1,271,980 |
| Mar 13, 2026 | 66.26 | 67.26 | 65.69 | 65.85 | 65.85 | -0.77% | 981,220 |
| Mar 12, 2026 | 66.83 | 67.35 | 65.76 | 66.36 | 66.36 | -1.03% | 917,881 |
| Mar 11, 2026 | 68.63 | 68.96 | 67.00 | 67.05 | 67.05 | -2.33% | 1,450,655 |
| Mar 10, 2026 | 69.80 | 70.80 | 68.05 | 68.65 | 68.65 | -0.36% | 1,839,570 |
| Mar 9, 2026 | 68.99 | 69.93 | 67.81 | 68.90 | 68.90 | -0.95% | 1,376,303 |
| Mar 6, 2026 | 68.63 | 70.35 | 68.20 | 69.56 | 69.56 | 0.96% | 1,261,618 |
| Mar 5, 2026 | 69.11 | 69.71 | 68.32 | 68.90 | 68.90 | 0.83% | 1,301,639 |
| Mar 4, 2026 | 69.27 | 70.00 | 68.03 | 68.33 | 68.33 | -1.54% | 1,563,419 |
| Mar 3, 2026 | 71.65 | 71.86 | 69.13 | 69.40 | 69.40 | -3.14% | 1,692,017 |
| Mar 2, 2026 | 72.00 | 73.07 | 70.10 | 71.65 | 71.65 | -3.46% | 2,916,297 |
| Feb 27, 2026 | 73.03 | 74.88 | 73.03 | 74.22 | 74.22 | 1.49% | 1,633,015 |
| Feb 26, 2026 | 73.60 | 74.13 | 72.35 | 73.13 | 73.13 | -0.57% | 1,285,000 |
| Feb 25, 2026 | 72.72 | 74.32 | 72.10 | 73.55 | 73.55 | 1.46% | 1,544,485 |
| Feb 24, 2026 | 75.27 | 75.50 | 72.00 | 72.49 | 72.49 | -2.15% | 2,582,881 |
| Feb 13, 2026 | 76.90 | 78.00 | 74.01 | 74.08 | 74.08 | -4.17% | 1,612,697 |
| Feb 12, 2026 | 75.52 | 77.98 | 74.78 | 77.30 | 77.30 | 3.37% | 2,124,002 |
| Feb 11, 2026 | 78.56 | 78.89 | 74.50 | 74.78 | 74.78 | -4.94% | 2,305,457 |
| Feb 10, 2026 | 78.79 | 79.80 | 76.19 | 78.67 | 78.67 | 0.22% | 1,971,205 |
| Feb 9, 2026 | 77.77 | 79.00 | 75.20 | 78.50 | 78.50 | 1.82% | 2,436,638 |
| Feb 6, 2026 | 78.13 | 79.20 | 77.01 | 77.10 | 77.10 | -2.10% | 1,402,061 |
| Feb 5, 2026 | 79.74 | 81.28 | 77.89 | 78.75 | 78.75 | -1.59% | 1,474,699 |
| Feb 4, 2026 | 81.59 | 81.60 | 78.00 | 80.02 | 80.02 | -1.94% | 2,090,063 |
| Feb 3, 2026 | 79.44 | 82.76 | 79.00 | 81.60 | 81.60 | 3.80% | 3,075,406 |
| Feb 2, 2026 | 77.38 | 81.30 | 76.99 | 78.61 | 78.61 | 1.67% | 3,217,741 |
| Jan 30, 2026 | 77.26 | 77.96 | 75.28 | 77.32 | 77.32 | 0.23% | 2,666,845 |
| Jan 29, 2026 | 79.50 | 80.43 | 76.77 | 77.14 | 77.14 | -2.81% | 3,089,658 |
| Jan 28, 2026 | 87.46 | 87.56 | 78.51 | 79.37 | 79.37 | -7.62% | 5,631,057 |
| Jan 27, 2026 | 86.36 | 88.60 | 83.20 | 85.92 | 85.92 | -0.20% | 3,385,833 |
| Jan 26, 2026 | 80.69 | 92.23 | 78.62 | 86.09 | 86.09 | 10.39% | 8,426,366 |
| Jan 23, 2026 | 74.35 | 78.38 | 73.00 | 77.99 | 77.99 | 4.77% | 4,516,620 |
| Jan 22, 2026 | 79.16 | 79.47 | 73.75 | 74.44 | 74.44 | -4.56% | 4,199,747 |
| Jan 21, 2026 | 77.00 | 80.87 | 76.10 | 78.00 | 78.00 | -1.27% | 4,270,139 |
| Jan 20, 2026 | 89.00 | 89.00 | 76.60 | 79.00 | 79.00 | -10.43% | 6,102,327 |
| Jan 19, 2026 | 91.51 | 91.66 | 87.90 | 88.20 | 88.20 | -4.48% | 2,998,628 |
| Jan 16, 2026 | 89.86 | 93.80 | 89.10 | 92.34 | 92.34 | 3.32% | 3,024,279 |
| Jan 15, 2026 | 91.00 | 91.97 | 86.11 | 89.37 | 89.37 | -1.79% | 3,806,651 |
| Jan 14, 2026 | 87.79 | 94.65 | 87.57 | 91.00 | 91.00 | 3.82% | 5,425,270 |
| Jan 13, 2026 | 89.88 | 92.16 | 86.60 | 87.65 | 87.65 | 0.16% | 4,806,159 |
| Jan 12, 2026 | 88.65 | 92.66 | 85.39 | 87.51 | 87.51 | -0.75% | 4,063,517 |
| Jan 9, 2026 | 87.87 | 88.19 | 85.71 | 88.17 | 88.17 | 0.82% | 3,045,336 |
| Jan 8, 2026 | 77.60 | 87.50 | 77.60 | 87.45 | 87.45 | 13.66% | 4,853,137 |
| Jan 7, 2026 | 76.69 | 77.93 | 76.41 | 76.94 | 76.94 | 0.47% | 1,075,809 |
| Jan 6, 2026 | 74.89 | 76.97 | 74.20 | 76.58 | 76.58 | 2.24% | 1,843,960 |
| Jan 5, 2026 | 74.01 | 75.75 | 74.01 | 74.90 | 74.90 | 0.81% | 1,598,864 |
| Dec 31, 2025 | 72.85 | 74.50 | 72.08 | 74.30 | 74.30 | 2.71% | 1,556,756 |
| Dec 30, 2025 | 74.00 | 74.00 | 72.20 | 72.34 | 72.34 | -1.61% | 1,145,202 |
| Dec 29, 2025 | 74.99 | 75.64 | 73.51 | 73.52 | 73.52 | -1.33% | 1,125,546 |
| Dec 26, 2025 | 75.23 | 75.55 | 73.70 | 74.51 | 74.51 | -1.58% | 1,306,420 |
| Dec 25, 2025 | 76.33 | 76.96 | 74.81 | 75.71 | 75.21 | -0.81% | 1,110,764 |
| Dec 24, 2025 | 77.67 | 78.60 | 76.01 | 76.33 | 75.83 | -2.09% | 1,261,428 |
| Dec 23, 2025 | 76.00 | 78.30 | 75.63 | 77.96 | 77.45 | 2.03% | 1,721,878 |
| Dec 22, 2025 | 77.99 | 78.24 | 73.81 | 76.41 | 75.91 | -3.01% | 2,984,722 |
| Dec 19, 2025 | 77.73 | 79.58 | 77.27 | 78.78 | 78.26 | 1.23% | 1,681,264 |
| Dec 18, 2025 | 76.86 | 78.70 | 75.80 | 77.82 | 77.31 | 1.37% | 1,581,427 |
| Dec 17, 2025 | 75.10 | 76.77 | 74.76 | 76.77 | 76.26 | 1.67% | 1,654,365 |
| Dec 16, 2025 | 74.50 | 76.20 | 72.83 | 75.51 | 75.01 | 1.68% | 2,256,886 |
| Dec 15, 2025 | 76.00 | 80.98 | 71.85 | 74.26 | 73.77 | -1.04% | 4,476,612 |
| Dec 12, 2025 | 73.00 | 76.80 | 71.01 | 75.04 | 74.54 | 5.33% | 3,964,042 |
| Dec 11, 2025 | 70.33 | 71.65 | 69.70 | 71.24 | 70.77 | 1.37% | 1,476,520 |
| Dec 10, 2025 | 69.88 | 70.98 | 69.16 | 70.28 | 69.82 | 0.59% | 1,191,755 |
| Dec 9, 2025 | 69.31 | 70.95 | 69.15 | 69.87 | 69.41 | 0.62% | 1,116,122 |
| Dec 8, 2025 | 68.88 | 70.30 | 68.30 | 69.44 | 68.98 | 1.30% | 1,148,837 |
| Dec 5, 2025 | 68.00 | 68.56 | 67.21 | 68.55 | 68.10 | 0.81% | 1,243,418 |
| Dec 4, 2025 | 69.10 | 69.85 | 67.51 | 68.00 | 67.55 | -2.09% | 1,000,620 |
| Dec 3, 2025 | 68.50 | 70.21 | 68.20 | 69.45 | 68.99 | 1.17% | 1,217,247 |
| Dec 2, 2025 | 70.30 | 70.73 | 68.54 | 68.65 | 68.20 | -1.84% | 949,947 |
| Dec 1, 2025 | 71.47 | 72.18 | 69.62 | 69.94 | 69.48 | -2.26% | 1,473,019 |
| Nov 28, 2025 | 67.66 | 72.60 | 67.13 | 71.56 | 71.09 | 5.76% | 2,623,610 |