Skip to main content
Hualan Group Co., Ltd. (SHE:301027)
China flag China · Delayed Price · Currency is CNY
22.48
+0.71 (3.26%)
At close: Mar 10, 2026

Hualan Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202621.9022.7521.7022.4822.483.26%8,223,000
Mar 9, 202621.0922.0320.5121.7721.772.21%8,553,601
Mar 6, 202620.8321.8020.3721.3021.303.75%13,256,720
Mar 5, 202622.5422.5719.6020.5320.53-8.14%24,166,800
Mar 4, 202621.7922.6521.1122.3522.351.13%13,106,100
Mar 3, 202622.1723.3722.0622.1022.10-0.05%19,584,761
Mar 2, 202621.4023.3321.1122.1122.110.55%23,575,980
Feb 27, 202619.0422.6019.0021.9921.9915.13%20,388,090
Feb 26, 202619.2519.3218.8919.1019.10-0.68%6,011,600
Feb 25, 202619.5119.6018.9319.2319.230.05%8,789,183
Feb 24, 202618.9719.3818.9019.2219.222.07%4,271,009
Feb 13, 202619.0219.0818.7018.8318.83-0.16%3,369,400
Feb 12, 202618.8919.2018.5818.8618.860.48%5,524,329
Feb 11, 202618.8019.1318.7618.7718.77-0.21%3,144,200
Feb 10, 202618.9619.1818.7018.8118.81-0.11%4,174,427
Feb 9, 202618.9118.9518.4618.8318.830.53%4,607,300
Feb 6, 202618.3719.1318.3518.7318.730.81%5,047,165
Feb 5, 202618.4118.8118.1518.5818.580.27%4,010,300
Feb 4, 202618.3018.8117.8518.5318.532.66%6,566,300
Feb 3, 202617.8318.3517.5118.0518.052.21%5,949,105
Feb 2, 202617.7818.6217.5917.6617.660.46%7,681,200
Jan 30, 202617.3017.7416.8717.5817.581.56%8,047,270
Jan 29, 202617.5717.9917.1117.3117.31-1.93%6,550,000
Jan 28, 202618.3018.3017.4917.6517.65-1.94%7,487,717
Jan 27, 202618.7018.8317.9118.0018.00-3.74%9,524,400
Jan 26, 202620.1820.2618.1518.7018.70-8.51%16,062,655
Jan 23, 202620.1320.7719.9920.4420.442.15%6,861,800
Jan 22, 202620.0420.1519.8120.0120.010.10%4,122,400
Jan 21, 202619.6320.1519.3019.9919.991.27%5,416,100
Jan 20, 202620.2420.2519.5419.7419.74-1.35%6,007,400
Jan 19, 202619.6320.2119.3820.0120.012.46%7,138,500
Jan 16, 202619.6520.0419.4419.5319.530.26%6,791,600
Jan 15, 202619.8119.9519.2319.4819.48-2.36%6,661,319
Jan 14, 202620.3420.4619.6719.9519.95-2.30%10,249,398
Jan 13, 202620.9521.0020.3120.4220.42-2.53%7,606,744
Jan 12, 202620.7721.6620.0320.9520.95-0.24%13,526,268
Jan 9, 202621.5021.5120.5021.0021.00-2.33%13,820,700
Jan 8, 202619.8621.6719.7821.5021.507.23%16,398,760
Jan 7, 202620.7921.0519.9220.0520.05-4.48%15,699,929
Jan 6, 202618.8021.6418.5520.9920.9912.73%28,333,310
Jan 5, 202618.4219.2818.0818.6218.621.14%12,642,680
Dec 31, 202518.5318.7018.1818.4118.410.05%6,004,036
Dec 30, 202518.9119.1518.3318.4018.40-2.95%7,543,590
Dec 29, 202518.6219.8018.5918.9618.964.00%12,552,360
Dec 26, 202518.1018.5917.9018.2318.230.94%7,159,200
Dec 25, 202518.1118.2517.8718.0618.060.33%4,389,200
Dec 24, 202517.6318.1517.2718.0018.002.56%6,242,300
Dec 23, 202517.5717.7017.2517.5517.55-5,164,396
Dec 22, 202516.9818.2816.8117.5517.552.57%12,349,899
Dec 19, 202516.6417.1616.3217.1117.114.65%5,746,240
Dec 18, 202516.3516.8516.3416.3516.35-0.97%6,175,700
Dec 17, 202516.2816.5515.7616.5116.513.71%4,793,098
Dec 16, 202516.2516.2515.7715.9215.92-1.73%3,699,500
Dec 15, 202515.9016.3415.7116.2016.201.95%4,891,700
Dec 12, 202516.2216.3415.8615.8915.89-1.43%4,383,600
Dec 11, 202516.7916.7916.1016.1216.12-3.42%4,967,800
Dec 10, 202516.4617.0716.3816.6916.691.89%6,546,496
Dec 9, 202516.7216.8316.3316.3816.38-1.97%4,053,700
Dec 8, 202516.9617.0516.5216.7116.71-0.54%4,726,000
Dec 5, 202516.5816.9716.3516.8016.801.45%4,509,500
Dec 4, 202516.8616.9916.3716.5616.56-1.72%6,205,886
Dec 3, 202516.9317.0116.6616.8516.85-0.35%4,489,100
Dec 2, 202517.1617.3416.8116.9116.91-1.40%5,920,500
Dec 1, 202517.5717.9517.0017.1517.15-2.39%7,128,900
Nov 28, 202516.8717.6816.8517.5717.574.09%7,124,700
Nov 27, 202517.0817.2116.8316.8816.88-1.63%5,562,060
Nov 26, 202517.1217.9217.0217.1617.160.29%7,736,859
Nov 25, 202517.2317.4816.5817.1117.111.30%6,974,200
Nov 24, 202516.6017.2916.5016.8916.894.00%10,772,600
Nov 21, 202517.3317.9916.1716.2416.24-7.99%12,536,822
Nov 20, 202517.7018.4017.2017.6517.650.80%16,515,071
Nov 19, 202519.4219.4216.4017.5117.51-11.79%26,179,800
Nov 13, 202518.3220.2018.0619.8519.858.59%22,870,340
Nov 12, 202517.4618.6517.1918.2818.286.16%15,382,000
Nov 11, 202517.5717.6017.1617.2217.22-1.60%3,901,800
Nov 10, 202517.7017.7317.2617.5017.50-0.17%4,629,000
Nov 7, 202517.8717.9217.3917.5317.53-1.07%6,449,500
Nov 6, 202517.2318.1817.1217.7217.723.38%10,680,710
Nov 5, 202516.9617.2516.6117.1417.14-0.23%5,953,000
Nov 4, 202517.6117.8017.0317.1817.18-3.32%8,150,615
Nov 3, 202518.1918.2517.7017.7717.77-0.39%10,417,770
Oct 31, 202516.4518.2216.4517.8417.848.12%17,912,670
Oct 30, 202516.4517.0016.2816.5016.502.80%16,782,930
Oct 29, 202516.3916.4215.8416.0516.05-2.13%6,128,700
Oct 28, 202516.5616.5616.1016.4016.40-0.97%7,510,322
Oct 27, 202517.7517.8316.4116.5616.56-5.96%12,791,710
Oct 24, 202517.9517.9517.2017.6117.61-1.18%8,463,342
Oct 23, 202517.9917.9917.3317.8217.82-0.94%6,243,900
Oct 22, 202518.5718.6017.8617.9917.99-3.02%8,634,176
Oct 21, 202518.9919.2818.3118.5518.55-2.21%12,000,580
Oct 20, 202519.3119.5518.8218.9718.97-1.35%9,529,700
Oct 17, 202518.8619.8018.7519.2319.232.67%13,843,870
Oct 16, 202518.4619.1818.2018.7318.73-0.43%17,729,260
Oct 15, 202519.3420.5018.7518.8118.81-0.11%24,951,350
Oct 14, 202519.1219.8018.5018.8318.83-2.49%12,727,570
Oct 13, 202516.7819.3816.7819.3119.318.48%18,751,510
Oct 10, 202519.1019.4517.2317.8017.80-7.34%18,379,060
Oct 9, 202517.8619.2217.8619.2119.217.02%17,194,750
Sep 30, 202517.1818.7517.0117.9517.954.36%13,737,420
Sep 29, 202516.4217.2416.0317.2017.204.81%14,412,450