Hunan Huasheng Co., Ltd. Class A 600156
SSE · China · Process Industries
CNY 7.35-0.82 (-10.04%)
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 7.35 | -10.04% | CNY 7.77 | CNY 7.77 | CNY 7.35 | 42.36M |
| 2026-09-29 | CNY 8.17 | -1.09% | CNY 8.26 | CNY 9.09 | CNY 8.10 | 59.81M |
| 2026-09-28 | CNY 8.26 | -9.92% | CNY 8.68 | CNY 8.76 | CNY 8.25 | 38.39M |
| 2026-09-24 | CNY 9.17 | +9.04% | CNY 8.50 | CNY 9.25 | CNY 8.40 |
| 51.57M |
| 2026-09-23 | CNY 8.41 | -5.29% | CNY 8.98 | CNY 9.15 | CNY 8.37 | 22.51M |
| 2026-09-22 | CNY 8.88 | -4.21% | CNY 9.18 | CNY 9.29 | CNY 8.82 | 24.14M |
| 2026-09-21 | CNY 9.27 | +3.58% | CNY 9.04 | CNY 9.27 | CNY 8.76 | 30.87M |
| 2026-09-18 | CNY 8.95 | +5.05% | CNY 8.74 | CNY 9.37 | CNY 8.54 | 29.03M |
| 2026-09-17 | CNY 8.52 | +4.28% | CNY 8.16 | CNY 8.84 | CNY 8.12 | 16.82M |
| 2026-09-16 | CNY 8.17 | +2.51% | CNY 7.94 | CNY 8.26 | CNY 7.85 | 7.91M |
| 2026-09-15 | CNY 7.97 | -3.98% | CNY 8.26 | CNY 8.30 | CNY 7.96 | 8.32M |
| 2026-09-14 | CNY 8.30 | -1.89% | CNY 8.54 | CNY 8.54 | CNY 8.25 | 9.04M |
| 2026-09-11 | CNY 8.46 | -2.08% | CNY 8.58 | CNY 8.60 | CNY 8.40 | 7.27M |
| 2026-09-10 | CNY 8.64 | -0.58% | CNY 8.71 | CNY 8.80 | CNY 8.59 | 7.40M |
| 2026-09-09 | CNY 8.69 | -1.59% | CNY 8.79 | CNY 8.87 | CNY 8.61 | 9.20M |
| 2026-09-08 | CNY 8.83 | -2.11% | CNY 8.92 | CNY 9.18 | CNY 8.70 | 13.06M |
| 2026-09-07 | CNY 9.02 | +3.92% | CNY 8.64 | CNY 9.13 | CNY 8.63 | 19.73M |
| 2026-09-04 | CNY 8.68 | -3.02% | CNY 8.94 | CNY 8.97 | CNY 8.63 | 15.18M |
| 2026-09-03 | CNY 8.95 | +2.87% | CNY 8.70 | CNY 9.06 | CNY 8.52 | 18.90M |
| 2026-09-02 | CNY 8.70 | +0.81% | CNY 8.63 | CNY 8.73 | CNY 8.47 | 8.43M |
| 2026-09-01 | CNY 8.63 | -0.35% | CNY 8.70 | CNY 8.83 | CNY 8.60 | 6.47M |
| 2026-08-31 | CNY 8.66 | +1.41% | CNY 8.46 | CNY 8.73 | CNY 8.40 | 9.37M |
| 2026-08-28 | CNY 8.54 | -0.58% | CNY 8.55 | CNY 8.65 | CNY 8.49 | 10.33M |
| 2026-08-27 | CNY 8.59 | +1.66% | CNY 8.42 | CNY 8.70 | CNY 8.38 | 11.69M |
| 2026-08-26 | CNY 8.45 | +2.67% | CNY 8.25 | CNY 8.52 | CNY 8.11 | 13.79M |
| 2026-08-25 | CNY 8.23 | +4.18% | CNY 7.84 | CNY 8.25 | CNY 7.78 | 11.00M |
| 2026-08-24 | CNY 7.90 | -1.62% | CNY 8.07 | CNY 8.11 | CNY 7.78 | 7.40M |
| 2026-08-21 | CNY 8.03 | +1.77% | CNY 7.85 | CNY 8.07 | CNY 7.70 | 8.03M |
| 2026-08-20 | CNY 7.89 | +0.13% | CNY 8.00 | CNY 8.05 | CNY 7.85 | 7.10M |
| 2026-08-19 | CNY 7.88 | -4.48% | CNY 8.15 | CNY 8.20 | CNY 7.88 | 12.40M |
| 2026-08-18 | CNY 8.25 | -2.94% | CNY 8.52 | CNY 8.53 | CNY 8.22 | 13.04M |
| 2026-08-17 | CNY 8.50 | +0.95% | CNY 8.37 | CNY 8.60 | CNY 8.18 | 19.46M |
| 2026-08-14 | CNY 8.42 | -7.37% | CNY 8.86 | CNY 9.05 | CNY 8.31 | 30.84M |
| 2026-08-13 | CNY 9.09 | +7.57% | CNY 8.63 | CNY 9.30 | CNY 8.51 | 44.97M |
| 2026-08-12 | CNY 8.45 | +1.81% | CNY 8.30 | CNY 8.48 | CNY 8.28 | 12.70M |
| 2026-08-11 | CNY 8.30 | +0.48% | CNY 8.33 | CNY 8.42 | CNY 8.08 | 12.00M |
| 2026-08-10 | CNY 8.26 | -1.67% | CNY 8.31 | CNY 8.48 | CNY 8.16 | 15.99M |
| 2026-08-07 | CNY 8.40 | -4.98% | CNY 8.84 | CNY 8.84 | CNY 8.21 | 30.66M |
| 2026-08-06 | CNY 8.84 | +9.95% | CNY 8.12 | CNY 8.84 | CNY 8.12 | 10.70M |
| 2026-08-05 | CNY 8.04 | +3.08% | CNY 7.81 | CNY 8.05 | CNY 7.76 | 10.83M |
| 2026-08-04 | CNY 7.80 | +3.31% | CNY 7.61 | CNY 7.93 | CNY 7.56 | 10.93M |
| 2026-08-03 | CNY 7.55 | +2.44% | CNY 7.32 | CNY 7.55 | CNY 7.30 | 8.09M |
| 2026-07-31 | CNY 7.37 | +4.39% | CNY 7.20 | CNY 7.42 | CNY 7.20 | 12.12M |
| 2026-07-30 | CNY 7.06 | -4.47% | CNY 7.41 | CNY 7.55 | CNY 7.01 | 12.62M |
| 2026-07-29 | CNY 7.39 | +0.54% | CNY 7.50 | CNY 7.52 | CNY 7.23 | 11.61M |
| 2026-07-28 | CNY 7.35 | +0.96% | CNY 7.15 | CNY 7.54 | CNY 7.15 | 10.54M |
| 2026-07-27 | CNY 7.28 | +4.45% | CNY 6.97 | CNY 7.28 | CNY 6.94 | 10.25M |
| 2026-07-24 | CNY 6.97 | -1.69% | CNY 6.96 | CNY 7.10 | CNY 6.88 | 9.00M |
| 2026-07-23 | CNY 7.09 | +5.51% | CNY 6.70 | CNY 7.14 | CNY 6.67 | 16.03M |
| 2026-07-22 | CNY 6.72 | -1.18% | CNY 6.71 | CNY 6.92 | CNY 6.65 | 11.23M |
| 2026-07-21 | CNY 6.80 | +1.04% | CNY 6.79 | CNY 6.82 | CNY 6.07 | 17.92M |
| 2026-07-20 | CNY 6.73 | -6.27% | CNY 7.24 | CNY 7.32 | CNY 6.53 | 14.37M |
| 2026-07-17 | CNY 7.18 | -5.77% | CNY 7.61 | CNY 7.70 | CNY 7.00 | 12.95M |
| 2026-07-16 | CNY 7.62 | -0.78% | CNY 7.61 | CNY 7.82 | CNY 7.52 | 8.53M |
| 2026-07-15 | CNY 7.68 | -0.52% | CNY 7.63 | CNY 7.98 | CNY 7.59 | 9.60M |
| 2026-07-14 | CNY 7.72 | -0.13% | CNY 7.65 | CNY 7.74 | CNY 7.42 | 12.29M |
| 2026-07-13 | CNY 7.73 | -7.87% | CNY 8.30 | CNY 8.45 | CNY 7.72 | 16.08M |
| 2026-07-10 | CNY 8.39 | +0.60% | CNY 8.33 | CNY 8.64 | CNY 8.18 | 14.24M |
| 2026-07-09 | CNY 8.34 | +0.48% | CNY 8.29 | CNY 8.49 | CNY 8.08 | 15.17M |
| 2026-07-08 | CNY 8.30 | -3.71% | CNY 8.51 | CNY 8.57 | CNY 8.22 | 14.47M |
| 2026-07-07 | CNY 8.62 | -5.90% | CNY 9.24 | CNY 9.26 | CNY 8.57 | 19.73M |
| 2026-07-06 | CNY 9.16 | -3.78% | CNY 9.33 | CNY 9.46 | CNY 9.01 | 23.26M |
| 2026-07-03 | CNY 9.52 | -0.10% | CNY 9.63 | CNY 9.91 | CNY 9.10 | 50.24M |
| 2026-07-02 | CNY 9.53 | +10.05% | CNY 8.52 | CNY 9.53 | CNY 8.50 | 15.73M |
| 2026-07-01 | CNY 8.66 | +4.09% | CNY 8.49 | CNY 8.75 | CNY 8.25 | 20.16M |
| 2026-06-30 | CNY 8.32 | +3.35% | CNY 8.61 | CNY 8.66 | CNY 7.96 | 19.89M |
| 2026-06-29 | CNY 8.05 | -3.01% | CNY 8.19 | CNY 8.30 | CNY 7.95 | 14.30M |
| 2026-06-26 | CNY 8.30 | -3.82% | CNY 8.64 | CNY 8.65 | CNY 8.23 | 14.88M |
| 2026-06-25 | CNY 8.63 | -2.38% | CNY 8.80 | CNY 8.94 | CNY 8.59 | 13.57M |
| 2026-06-24 | CNY 8.84 | -3.07% | CNY 9.00 | CNY 9.17 | CNY 8.71 | 15.80M |
| 2026-06-23 | CNY 9.12 | +0.88% | CNY 9.04 | CNY 9.51 | CNY 9.00 | 19.70M |
| 2026-06-22 | CNY 9.04 | +0.33% | CNY 8.96 | CNY 9.09 | CNY 8.80 | 15.95M |
| 2026-06-18 | CNY 9.01 | -1.74% | CNY 9.11 | CNY 9.13 | CNY 8.86 | 12.27M |
| 2026-06-17 | CNY 9.17 | +0.44% | CNY 9.02 | CNY 9.32 | CNY 9.01 | 14.69M |
| 2026-06-16 | CNY 9.13 | +1.22% | CNY 9.10 | CNY 9.20 | CNY 8.70 | 17.12M |
| 2026-06-15 | CNY 9.02 | -0.88% | CNY 9.11 | CNY 9.29 | CNY 8.97 | 15.38M |
| 2026-06-12 | CNY 9.10 | +0.22% | CNY 9.19 | CNY 9.34 | CNY 8.95 | 14.73M |
| 2026-06-11 | CNY 9.08 | -1.30% | CNY 9.04 | CNY 9.18 | CNY 8.91 | 12.39M |
| 2026-06-10 | CNY 9.20 | -1.71% | CNY 9.36 | CNY 9.45 | CNY 9.03 | 12.17M |
| 2026-06-09 | CNY 9.36 | +1.52% | CNY 9.52 | CNY 9.52 | CNY 9.00 | 15.08M |
| 2026-06-08 | CNY 9.22 | -3.56% | CNY 9.07 | CNY 9.55 | CNY 9.00 | 19.63M |
| 2026-06-05 | CNY 9.56 | -1.04% | CNY 9.66 | CNY 9.91 | CNY 9.37 | 22.67M |
| 2026-06-04 | CNY 9.66 | -2.62% | CNY 10.00 | CNY 10.34 | CNY 9.58 | 27.45M |
| 2026-06-03 | CNY 9.92 | -4.43% | CNY 10.34 | CNY 10.38 | CNY 9.82 | 32.16M |
| 2026-06-02 | CNY 10.38 | -7.98% | CNY 11.50 | CNY 11.50 | CNY 10.36 | 46.95M |
| 2026-06-01 | CNY 11.28 | +10.05% | CNY 10.68 | CNY 11.28 | CNY 10.47 | 25.54M |
| 2026-05-29 | CNY 10.25 | +0.89% | CNY 10.28 | CNY 10.80 | CNY 10.14 | 44.44M |
| 2026-05-28 | CNY 10.16 | -0.39% | CNY 10.27 | CNY 10.98 | CNY 10.11 | 39.47M |
| 2026-05-27 | CNY 10.20 | -7.36% | CNY 10.38 | CNY 10.71 | CNY 10.05 | 44.79M |
| 2026-05-26 | CNY 11.01 | -9.98% | CNY 11.88 | CNY 11.92 | CNY 11.01 | 50.90M |