Skip to main content
Hualan Group Co., Ltd. (SHE:301027)
China flag China · Delayed Price · Currency is CNY
24.66
-0.46 (-1.83%)
Apr 30, 2026, 2:55 PM CST

Hualan Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202625.1725.6525.0125.1225.12-1.18%5,862,493
Apr 28, 202626.1026.2225.0825.4225.42-2.72%9,514,304
Apr 27, 202623.6927.3223.3826.1326.139.47%18,820,618
Apr 24, 202624.6025.2323.1423.8723.87-2.97%9,949,123
Apr 23, 202624.9025.2823.8624.6024.60-1.01%9,987,196
Apr 22, 202623.6025.2423.2924.8524.855.30%9,566,503
Apr 21, 202623.1724.3222.9123.6023.602.03%7,117,985
Apr 20, 202622.9623.4022.7323.1323.130.70%5,137,700
Apr 17, 202622.9023.3722.3322.9722.97-0.13%5,315,546
Apr 16, 202623.0923.5722.8323.0023.000.17%5,951,100
Apr 15, 202623.0523.4122.5022.9622.96-0.43%6,127,600
Apr 14, 202622.4823.7322.4823.0623.061.99%8,821,294
Apr 13, 202621.3923.0621.1922.6122.615.46%8,569,700
Apr 10, 202621.0521.9920.9021.4421.442.68%5,568,300
Apr 9, 202621.0021.2620.6220.8820.88-1.79%5,168,265
Apr 8, 202620.5621.3420.5621.2621.265.20%4,765,300
Apr 7, 202619.9820.6519.8620.2120.211.71%6,385,700
Apr 3, 202621.0321.0419.8019.8719.87-5.20%7,948,700
Apr 2, 202621.7021.7020.3920.9620.96-3.19%7,357,837
Apr 1, 202621.2421.7221.0021.6521.653.94%6,682,000
Mar 31, 202621.3622.0920.7020.8320.83-2.44%6,553,800
Mar 30, 202621.9322.3321.1421.3521.35-3.61%7,370,930
Mar 27, 202622.6523.0022.0022.1522.15-3.32%6,703,230
Mar 26, 202623.2023.5722.6622.9122.91-1.42%5,789,827
Mar 25, 202623.0024.0722.9023.2423.241.04%12,079,996
Mar 24, 202621.6623.0221.3123.0023.008.44%12,691,352
Mar 23, 202621.2322.5921.0521.2121.21-3.98%11,370,290
Mar 20, 202624.0224.2522.0022.0922.09-8.15%14,232,700
Mar 19, 202624.0724.6623.5724.0524.05-0.37%12,037,900
Mar 18, 202623.1124.2923.1124.1424.144.46%10,878,623
Mar 17, 202623.6124.0022.7523.1123.11-0.99%12,154,134
Mar 16, 202622.2223.4821.8523.3423.344.99%11,066,802
Mar 13, 202623.0923.6222.0022.2322.23-3.01%8,746,082
Mar 12, 202622.7823.5522.4222.9222.920.48%10,457,794
Mar 11, 202622.4623.1522.1522.8122.811.47%8,215,000
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