Hunan Resun Co., Ltd. Class A 001218
SZSE · China · Process Industries
CNY 23.46-0.13 (-0.55%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 23.46 | -0.55% | CNY 23.69 | CNY 23.81 | CNY 23.33 | 1.06M |
| 2026-09-29 | CNY 23.59 | +0.43% | CNY 23.40 | CNY 23.75 | CNY 23.37 | 1.29M |
| 2026-09-28 | CNY 23.49 | -1.30% | CNY 23.82 | CNY 24.10 | CNY 23.40 | 1.40M |
| 2026-09-24 | CNY 23.80 | -1.57% | CNY 24.11 | CNY 24.21 | CNY 23.80 | 1.18M |
| 2026-09-23 | CNY 24.18 | -0.21% | CNY 24.16 | CNY 24.41 | CNY 23.95 | 1.33M |
| 2026-09-22 | CNY 24.23 | +0.21% | CNY 24.20 | CNY 24.24 | CNY 24.05 | 1.52M |
| 2026-09-21 | CNY 24.18 | +0.42% | CNY 24.00 | CNY 24.32 | CNY 23.98 | 1.66M |
| 2026-09-18 | CNY 24.08 | +0.67% | CNY 24.30 | CNY 24.48 | CNY 23.93 | 1.34M |
| 2026-09-17 | CNY 23.92 | +0.17% | CNY 23.89 | CNY 24.39 | CNY 23.81 | 1.70M |
| 2026-09-16 | CNY 23.88 | +3.51% | CNY 22.99 | CNY 23.95 | CNY 22.99 | 1.64M |
| 2026-09-15 | CNY 23.07 | +0.09% | CNY 23.20 | CNY 23.39 | CNY 22.71 | 1.46M |
| 2026-09-14 | CNY 23.05 | +1.54% | CNY 22.80 | CNY 23.29 | CNY 22.58 | 1.65M |
| 2026-09-11 | CNY 22.70 | -2.83% | CNY 23.23 | CNY 23.39 | CNY 22.46 | 1.35M |
| 2026-09-10 | CNY 23.36 | -1.97% | CNY 23.82 | CNY 23.83 | CNY 23.36 | 1.07M |
| 2026-09-09 | CNY 23.83 | -1.37% | CNY 24.10 | CNY 24.28 | CNY 23.82 | 961.94K |
| 2026-09-08 | CNY 24.16 | +1.60% | CNY 23.80 | CNY 24.24 | CNY 23.71 | 1.40M |
| 2026-09-07 | CNY 23.78 | -0.75% | CNY 24.05 | CNY 24.10 | CNY 23.73 | 1.06M |
| 2026-09-04 | CNY 23.96 | -0.37% | CNY 24.05 | CNY 24.43 | CNY 23.75 | 1.45M |
| 2026-09-03 | CNY 24.05 | -1.35% | CNY 24.35 | CNY 24.51 | CNY 23.86 | 1.51M |
| 2026-09-02 | CNY 24.38 | -1.34% | CNY 24.47 | CNY 24.69 | CNY 24.04 | 1.50M |
| 2026-09-01 | CNY 24.71 | +0.12% | CNY 24.74 | CNY 24.98 | CNY 24.50 | 1.83M |
| 2026-08-31 | CNY 24.68 | +1.19% | CNY 24.21 | CNY 24.74 | CNY 24.15 | 1.97M |
| 2026-08-28 | CNY 24.39 | +0.91% | CNY 24.03 | CNY 24.46 | CNY 24.03 | 1.34M |
| 2026-08-27 | CNY 24.17 | +0.21% | CNY 24.09 | CNY 24.20 | CNY 23.80 | 1.13M |
| 2026-08-26 | CNY 24.12 | +0.17% | CNY 24.08 | CNY 24.24 | CNY 23.78 | 1.58M |
| 2026-08-25 | CNY 24.08 | +2.86% | CNY 23.23 | CNY 24.22 | CNY 23.23 | 2.37M |
| 2026-08-24 | CNY 23.41 | -3.78% | CNY 24.36 | CNY 24.49 | CNY 23.29 | 2.37M |
| 2026-08-21 | CNY 24.33 | +0.04% | CNY 24.31 | CNY 24.62 | CNY 23.72 | 2.27M |
| 2026-08-20 | CNY 24.32 | -0.90% | CNY 24.72 | CNY 25.09 | CNY 23.69 | 3.10M |
| 2026-08-19 | CNY 24.54 | -2.35% | CNY 25.12 | CNY 25.33 | CNY 24.38 | 2.49M |
| 2026-08-18 | CNY 25.13 | +0.72% | CNY 24.94 | CNY 25.27 | CNY 24.65 | 1.70M |
| 2026-08-17 | CNY 24.95 | +1.13% | CNY 24.80 | CNY 24.95 | CNY 24.40 | 1.88M |
| 2026-08-14 | CNY 24.67 | -1.04% | CNY 24.88 | CNY 25.10 | CNY 24.47 | 1.96M |
| 2026-08-13 | CNY 24.93 | -3.45% | CNY 25.96 | CNY 25.96 | CNY 24.91 | 2.24M |
| 2026-08-12 | CNY 25.82 | +0.90% | CNY 25.58 | CNY 25.97 | CNY 25.30 | 1.96M |
| 2026-08-11 | CNY 25.59 | -2.18% | CNY 26.15 | CNY 26.15 | CNY 25.10 | 2.72M |
| 2026-08-10 | CNY 26.16 | +6.86% | CNY 24.50 | CNY 26.38 | CNY 24.50 | 3.99M |
| 2026-08-07 | CNY 24.48 | +3.47% | CNY 23.65 | CNY 24.49 | CNY 23.37 | 2.44M |
| 2026-08-06 | CNY 23.66 | +2.78% | CNY 23.02 | CNY 23.69 | CNY 22.91 | 2.22M |
| 2026-08-05 | CNY 23.02 | +0.70% | CNY 22.90 | CNY 23.19 | CNY 22.77 | 1.76M |
| 2026-08-04 | CNY 22.86 | +2.42% | CNY 22.35 | CNY 23.06 | CNY 22.26 | 2.23M |
| 2026-08-03 | CNY 22.32 | +2.76% | CNY 21.76 | CNY 22.38 | CNY 21.54 | 3.04M |
| 2026-07-31 | CNY 21.72 | +1.21% | CNY 21.68 | CNY 21.90 | CNY 21.33 | 2.35M |
| 2026-07-30 | CNY 21.46 | -1.11% | CNY 21.53 | CNY 21.88 | CNY 21.21 | 1.83M |
| 2026-07-29 | CNY 21.70 | +3.33% | CNY 21.03 | CNY 21.86 | CNY 21.03 | 2.08M |
| 2026-07-28 | CNY 21.00 | -1.73% | CNY 21.17 | CNY 21.58 | CNY 20.84 | 1.77M |
| 2026-07-27 | CNY 21.37 | +2.99% | CNY 20.90 | CNY 21.60 | CNY 20.73 | 1.97M |
| 2026-07-24 | CNY 20.75 | -2.17% | CNY 21.02 | CNY 21.20 | CNY 20.63 | 1.68M |
| 2026-07-23 | CNY 21.21 | +3.01% | CNY 20.69 | CNY 21.32 | CNY 20.51 | 2.19M |
| 2026-07-22 | CNY 20.59 | -2.88% | CNY 21.20 | CNY 21.76 | CNY 20.55 | 2.69M |
| 2026-07-21 | CNY 21.20 | -1.17% | CNY 21.45 | CNY 21.58 | CNY 20.03 | 3.32M |
| 2026-07-20 | CNY 21.45 | -3.29% | CNY 22.28 | CNY 22.53 | CNY 21.15 | 2.74M |
| 2026-07-17 | CNY 22.18 | -6.61% | CNY 23.50 | CNY 23.77 | CNY 21.95 | 3.53M |
| 2026-07-16 | CNY 23.75 | -0.79% | CNY 23.79 | CNY 24.15 | CNY 23.33 | 2.99M |
| 2026-07-15 | CNY 23.94 | +2.18% | CNY 23.43 | CNY 24.47 | CNY 23.30 | 3.86M |
| 2026-07-14 | CNY 23.43 | +2.76% | CNY 23.08 | CNY 23.44 | CNY 22.39 | 2.76M |
| 2026-07-13 | CNY 22.80 | -3.96% | CNY 23.74 | CNY 23.82 | CNY 22.75 | 3.49M |
| 2026-07-10 | CNY 23.74 | +1.28% | CNY 23.46 | CNY 24.43 | CNY 22.94 | 3.35M |
| 2026-07-09 | CNY 23.44 | +0.60% | CNY 23.27 | CNY 23.66 | CNY 22.77 | 2.43M |
| 2026-07-08 | CNY 23.30 | -3.16% | CNY 24.00 | CNY 24.04 | CNY 23.20 | 2.36M |
| 2026-07-07 | CNY 24.06 | -1.72% | CNY 24.63 | CNY 24.78 | CNY 23.92 | 3.17M |
| 2026-07-06 | CNY 24.48 | +1.49% | CNY 24.63 | CNY 24.98 | CNY 24.12 | 5.96M |
| 2026-07-03 | CNY 24.12 | -1.23% | CNY 24.70 | CNY 26.25 | CNY 23.96 | 7.68M |
| 2026-07-02 | CNY 24.42 | +4.45% | CNY 23.18 | CNY 25.30 | CNY 23.01 | 4.50M |
| 2026-07-01 | CNY 23.38 | +5.98% | CNY 22.28 | CNY 23.90 | CNY 21.82 | 3.87M |
| 2026-06-30 | CNY 22.06 | -2.43% | CNY 22.53 | CNY 22.94 | CNY 21.85 | 2.44M |
| 2026-06-29 | CNY 22.61 | -3.25% | CNY 23.21 | CNY 23.65 | CNY 22.26 | 2.67M |
| 2026-06-26 | CNY 23.37 | -3.91% | CNY 24.01 | CNY 24.31 | CNY 23.30 | 2.16M |
| 2026-06-25 | CNY 24.32 | -1.94% | CNY 24.59 | CNY 25.16 | CNY 24.21 | 2.01M |
| 2026-06-24 | CNY 24.80 | -2.55% | CNY 25.11 | CNY 25.48 | CNY 24.30 | 3.09M |
| 2026-06-23 | CNY 25.45 | +2.00% | CNY 24.75 | CNY 26.04 | CNY 24.70 | 3.38M |
| 2026-06-22 | CNY 24.95 | +1.18% | CNY 24.04 | CNY 25.25 | CNY 23.65 | 5.43M |
| 2026-06-18 | CNY 24.66 | -9.47% | CNY 26.42 | CNY 26.49 | CNY 24.52 | 5.40M |
| 2026-06-17 | CNY 27.24 | +9.75% | CNY 24.56 | CNY 27.28 | CNY 24.16 | 5.53M |
| 2026-06-16 | CNY 24.82 | -3.12% | CNY 25.41 | CNY 25.42 | CNY 24.55 | 2.06M |
| 2026-06-15 | CNY 25.62 | +0.79% | CNY 25.42 | CNY 25.72 | CNY 25.12 | 2.27M |
| 2026-06-12 | CNY 25.42 | +2.91% | CNY 24.82 | CNY 25.45 | CNY 24.58 | 2.23M |
| 2026-06-11 | CNY 24.70 | +1.19% | CNY 24.30 | CNY 25.05 | CNY 24.15 | 1.89M |
| 2026-06-10 | CNY 24.41 | +0.49% | CNY 24.09 | CNY 24.45 | CNY 23.81 | 1.95M |
| 2026-06-09 | CNY 24.29 | -1.06% | CNY 24.67 | CNY 24.94 | CNY 24.13 | 1.68M |
| 2026-06-08 | CNY 24.55 | -0.85% | CNY 24.04 | CNY 25.80 | CNY 24.04 | 3.28M |
| 2026-06-05 | CNY 24.76 | +2.10% | CNY 23.99 | CNY 24.83 | CNY 23.90 | 1.77M |
| 2026-06-04 | CNY 24.25 | -1.94% | CNY 24.67 | CNY 24.77 | CNY 23.99 | 1.27M |
| 2026-06-03 | CNY 24.73 | -2.52% | CNY 25.31 | CNY 25.39 | CNY 24.38 | 2.01M |
| 2026-06-02 | CNY 25.37 | -1.21% | CNY 25.67 | CNY 25.78 | CNY 25.02 | 2.36M |
| 2026-06-01 | CNY 25.68 | +5.72% | CNY 24.05 | CNY 25.86 | CNY 24.02 | 3.76M |
| 2026-05-29 | CNY 24.29 | -0.90% | CNY 24.45 | CNY 24.71 | CNY 24.04 | 2.08M |
| 2026-05-28 | CNY 24.51 | +0.33% | CNY 24.68 | CNY 24.68 | CNY 23.00 | 1.87M |
| 2026-05-27 | CNY 24.43 | -2.44% | CNY 25.10 | CNY 25.11 | CNY 24.29 | 2.05M |
| 2026-05-26 | CNY 25.04 | -2.61% | CNY 25.74 | CNY 25.74 | CNY 24.86 | 2.01M |