Hualan Group Co., Ltd. Class A 301027
SZSE · China · Industrial Services
CNY 18.87+0.45 (+2.44%)
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 18.87 | +2.44% | CNY 18.41 | CNY 18.90 | CNY 18.21 | 2.95M |
| 2026-09-29 | CNY 18.42 | -1.92% | CNY 18.88 | CNY 19.04 | CNY 18.41 | 2.99M |
| 2026-09-28 | CNY 18.78 | -2.69% | CNY 19.28 | CNY 19.38 | CNY 18.52 | 3.79M |
| 2026-09-24 | CNY 19.30 | -0.72% | CNY 19.37 | CNY 19.56 | CNY 19.18 |
| 2.51M |
| 2026-09-23 | CNY 19.44 | -1.32% | CNY 19.58 | CNY 19.88 | CNY 19.29 | 4.77M |
| 2026-09-22 | CNY 19.70 | -7.03% | CNY 20.89 | CNY 21.21 | CNY 19.70 | 9.80M |
| 2026-09-21 | CNY 21.19 | +6.48% | CNY 20.08 | CNY 21.34 | CNY 19.98 | 8.81M |
| 2026-09-18 | CNY 19.90 | -0.50% | CNY 20.10 | CNY 20.21 | CNY 19.74 | 2.72M |
| 2026-09-17 | CNY 20.00 | -0.50% | CNY 19.91 | CNY 20.33 | CNY 19.77 | 2.47M |
| 2026-09-16 | CNY 20.10 | +3.45% | CNY 19.40 | CNY 20.13 | CNY 19.22 | 4.01M |
| 2026-09-15 | CNY 19.43 | -2.36% | CNY 19.91 | CNY 20.18 | CNY 19.30 | 4.24M |
| 2026-09-14 | CNY 19.90 | -4.42% | CNY 20.66 | CNY 20.80 | CNY 19.78 | 5.19M |
| 2026-09-11 | CNY 20.82 | -0.62% | CNY 20.70 | CNY 21.16 | CNY 20.29 | 4.75M |
| 2026-09-10 | CNY 20.95 | +1.45% | CNY 20.42 | CNY 21.10 | CNY 19.95 | 5.05M |
| 2026-09-09 | CNY 20.65 | +0.93% | CNY 20.47 | CNY 20.88 | CNY 20.33 | 4.25M |
| 2026-09-08 | CNY 20.46 | -2.15% | CNY 20.70 | CNY 21.24 | CNY 20.00 | 8.39M |
| 2026-09-07 | CNY 20.91 | -1.83% | CNY 21.31 | CNY 21.85 | CNY 20.70 | 11.65M |
| 2026-09-04 | CNY 21.30 | +1.09% | CNY 21.18 | CNY 22.68 | CNY 21.05 | 12.88M |
| 2026-09-03 | CNY 21.07 | +1.69% | CNY 20.76 | CNY 21.77 | CNY 20.76 | 3.33M |
| 2026-09-02 | CNY 20.72 | -2.03% | CNY 21.22 | CNY 21.22 | CNY 20.62 | 2.51M |
| 2026-09-01 | CNY 21.15 | +0.19% | CNY 21.03 | CNY 21.35 | CNY 20.88 | 3.66M |
| 2026-08-31 | CNY 21.11 | +0.81% | CNY 20.77 | CNY 21.15 | CNY 20.30 | 4.36M |
| 2026-08-28 | CNY 20.94 | -0.05% | CNY 21.10 | CNY 21.28 | CNY 20.78 | 3.07M |
| 2026-08-27 | CNY 20.95 | +2.25% | CNY 20.29 | CNY 21.04 | CNY 20.22 | 3.75M |
| 2026-08-26 | CNY 20.49 | -3.67% | CNY 21.27 | CNY 21.45 | CNY 20.41 | 4.78M |
| 2026-08-25 | CNY 21.27 | +4.88% | CNY 20.09 | CNY 21.37 | CNY 20.09 | 5.91M |
| 2026-08-24 | CNY 20.28 | +1.55% | CNY 19.85 | CNY 20.75 | CNY 19.63 | 6.88M |
| 2026-08-21 | CNY 19.97 | +6.22% | CNY 18.64 | CNY 20.08 | CNY 18.34 | 5.34M |
| 2026-08-20 | CNY 18.80 | -2.79% | CNY 19.55 | CNY 19.60 | CNY 18.70 | 4.61M |
| 2026-08-19 | CNY 19.34 | -6.66% | CNY 20.60 | CNY 20.60 | CNY 19.34 | 5.53M |
| 2026-08-18 | CNY 20.72 | -0.72% | CNY 20.79 | CNY 20.98 | CNY 20.21 | 4.36M |
| 2026-08-17 | CNY 20.87 | +2.56% | CNY 20.47 | CNY 21.42 | CNY 20.30 | 7.16M |
| 2026-08-14 | CNY 20.35 | -3.10% | CNY 21.20 | CNY 21.47 | CNY 20.00 | 8.07M |
| 2026-08-13 | CNY 21.00 | +1.74% | CNY 20.75 | CNY 21.39 | CNY 20.55 | 6.04M |
| 2026-08-12 | CNY 20.64 | +0.44% | CNY 20.45 | CNY 21.20 | CNY 20.39 | 4.14M |
| 2026-08-11 | CNY 20.55 | -1.91% | CNY 20.80 | CNY 20.99 | CNY 20.32 | 3.39M |
| 2026-08-10 | CNY 20.95 | +4.38% | CNY 20.11 | CNY 21.12 | CNY 19.78 | 5.86M |
| 2026-08-07 | CNY 20.07 | +0.35% | CNY 20.19 | CNY 20.30 | CNY 19.80 | 2.94M |
| 2026-08-06 | CNY 20.00 | -1.48% | CNY 20.22 | CNY 20.55 | CNY 19.71 | 4.08M |
| 2026-08-05 | CNY 20.30 | +5.73% | CNY 19.16 | CNY 20.60 | CNY 19.14 | 7.17M |
| 2026-08-04 | CNY 19.20 | +1.37% | CNY 19.10 | CNY 19.36 | CNY 18.70 | 3.57M |
| 2026-08-03 | CNY 18.94 | +1.45% | CNY 18.67 | CNY 19.14 | CNY 18.44 | 2.54M |
| 2026-07-31 | CNY 18.67 | +3.38% | CNY 18.44 | CNY 18.98 | CNY 18.44 | 3.49M |
| 2026-07-30 | CNY 18.06 | -4.60% | CNY 18.98 | CNY 18.98 | CNY 17.49 | 4.39M |
| 2026-07-29 | CNY 18.93 | -2.42% | CNY 19.24 | CNY 19.40 | CNY 18.61 | 2.90M |
| 2026-07-28 | CNY 19.40 | +1.04% | CNY 18.86 | CNY 20.22 | CNY 18.86 | 4.01M |
| 2026-07-27 | CNY 19.20 | +2.40% | CNY 18.62 | CNY 19.36 | CNY 18.55 | 3.13M |
| 2026-07-24 | CNY 18.75 | +0.16% | CNY 18.55 | CNY 19.10 | CNY 18.20 | 2.48M |
| 2026-07-23 | CNY 18.72 | -0.53% | CNY 18.70 | CNY 19.06 | CNY 18.38 | 2.54M |
| 2026-07-22 | CNY 18.82 | -1.83% | CNY 18.81 | CNY 19.36 | CNY 18.23 | 5.78M |
| 2026-07-21 | CNY 19.17 | +3.57% | CNY 18.78 | CNY 19.25 | CNY 16.54 | 7.07M |
| 2026-07-20 | CNY 18.51 | -7.22% | CNY 20.10 | CNY 20.80 | CNY 18.23 | 6.86M |
| 2026-07-17 | CNY 19.95 | -3.95% | CNY 20.66 | CNY 21.33 | CNY 19.92 | 7.22M |
| 2026-07-16 | CNY 20.77 | +0.53% | CNY 20.45 | CNY 21.45 | CNY 20.15 | 5.37M |
| 2026-07-15 | CNY 20.66 | +3.04% | CNY 19.88 | CNY 20.88 | CNY 19.88 | 5.90M |
| 2026-07-14 | CNY 20.05 | +7.56% | CNY 18.51 | CNY 20.20 | CNY 18.51 | 6.03M |
| 2026-07-13 | CNY 18.64 | -4.80% | CNY 19.38 | CNY 19.50 | CNY 18.43 | 5.37M |
| 2026-07-10 | CNY 19.58 | +2.46% | CNY 19.11 | CNY 20.13 | CNY 19.11 | 5.57M |
| 2026-07-09 | CNY 19.11 | -0.42% | CNY 19.14 | CNY 19.47 | CNY 18.40 | 4.30M |
| 2026-07-08 | CNY 19.19 | +2.02% | CNY 18.90 | CNY 19.78 | CNY 18.49 | 6.72M |
| 2026-07-07 | CNY 18.81 | -11.48% | CNY 19.47 | CNY 20.10 | CNY 18.62 | 12.27M |
| 2026-07-06 | CNY 21.25 | +5.56% | CNY 20.11 | CNY 21.88 | CNY 19.67 | 9.25M |
| 2026-07-03 | CNY 20.13 | -4.82% | CNY 21.00 | CNY 21.21 | CNY 20.02 | 5.16M |
| 2026-07-02 | CNY 21.15 | -2.94% | CNY 21.50 | CNY 22.04 | CNY 20.94 | 5.82M |
| 2026-07-01 | CNY 21.79 | +5.32% | CNY 20.69 | CNY 21.83 | CNY 20.47 | 6.59M |
| 2026-06-30 | CNY 20.69 | -0.77% | CNY 20.60 | CNY 21.46 | CNY 20.10 | 6.83M |
| 2026-06-29 | CNY 20.85 | +5.95% | CNY 20.20 | CNY 22.88 | CNY 20.18 | 10.34M |
| 2026-06-26 | CNY 19.68 | -3.34% | CNY 20.36 | CNY 20.45 | CNY 19.51 | 7.08M |
| 2026-06-25 | CNY 20.36 | +0.44% | CNY 20.40 | CNY 21.10 | CNY 19.48 | 7.55M |
| 2026-06-24 | CNY 20.27 | -0.83% | CNY 20.44 | CNY 20.64 | CNY 19.55 | 7.51M |
| 2026-06-23 | CNY 20.44 | +7.75% | CNY 18.78 | CNY 21.20 | CNY 18.68 | 10.54M |
| 2026-06-22 | CNY 18.97 | -4.77% | CNY 19.65 | CNY 20.12 | CNY 18.08 | 10.75M |
| 2026-06-18 | CNY 19.92 | +3.64% | CNY 19.10 | CNY 20.46 | CNY 18.58 | 8.00M |
| 2026-06-17 | CNY 19.22 | -1.59% | CNY 19.33 | CNY 19.89 | CNY 19.05 | 4.66M |
| 2026-06-16 | CNY 19.53 | +2.30% | CNY 19.19 | CNY 19.64 | CNY 18.77 | 5.16M |
| 2026-06-15 | CNY 19.09 | +2.63% | CNY 18.80 | CNY 19.51 | CNY 18.59 | 4.85M |
| 2026-06-12 | CNY 18.60 | +0.38% | CNY 18.67 | CNY 19.31 | CNY 18.48 | 4.03M |
| 2026-06-11 | CNY 18.53 | -2.98% | CNY 19.10 | CNY 19.10 | CNY 18.26 | 3.96M |
| 2026-06-10 | CNY 19.10 | -2.05% | CNY 19.48 | CNY 19.90 | CNY 18.77 | 3.87M |
| 2026-06-09 | CNY 19.50 | +3.94% | CNY 18.78 | CNY 19.58 | CNY 18.68 | 4.64M |
| 2026-06-08 | CNY 18.76 | -3.94% | CNY 19.00 | CNY 19.83 | CNY 18.55 | 6.12M |
| 2026-06-05 | CNY 19.53 | +0.36% | CNY 19.33 | CNY 19.98 | CNY 19.00 | 4.72M |
| 2026-06-04 | CNY 19.46 | -3.57% | CNY 20.03 | CNY 20.20 | CNY 19.39 | 4.46M |
| 2026-06-03 | CNY 20.18 | -0.10% | CNY 20.20 | CNY 20.85 | CNY 19.84 | 4.91M |
| 2026-06-02 | CNY 20.20 | -4.17% | CNY 21.31 | CNY 21.31 | CNY 19.82 | 4.99M |
| 2026-06-01 | CNY 21.08 | +0.57% | CNY 20.90 | CNY 21.41 | CNY 20.85 | 3.68M |
| 2026-05-29 | CNY 20.96 | -2.15% | CNY 21.60 | CNY 21.79 | CNY 20.86 | 4.49M |
| 2026-05-28 | CNY 21.42 | +0.75% | CNY 21.36 | CNY 21.76 | CNY 20.95 | 3.91M |
| 2026-05-27 | CNY 21.26 | -3.71% | CNY 21.94 | CNY 22.25 | CNY 21.00 | 5.19M |
| 2026-05-26 | CNY 22.08 | -3.62% | CNY 23.15 | CNY 23.15 | CNY 21.70 | 5.06M |