Hunan Heshun Petroleum Co., Ltd. Class A 603353
SSE · China · Distribution Services
CNY 38.34-2.21 (-5.45%)
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 38.34 | -5.45% | CNY 40.55 | CNY 40.78 | CNY 37.98 | 6.79M |
| 2026-09-29 | CNY 40.55 | -2.59% | CNY 40.72 | CNY 41.58 | CNY 40.17 | 5.33M |
| 2026-09-28 | CNY 41.63 | -5.75% | CNY 43.76 | CNY 44.00 | CNY 41.19 | 8.53M |
| 2026-09-24 | CNY 44.17 | -4.46% | CNY 45.40 | CNY 45.67 | CNY 43.00 | 10.37M |
| 2026-09-23 | CNY 46.23 | -6.59% | CNY 49.00 | CNY 50.60 | CNY 46.00 | 10.15M |
| 2026-09-22 | CNY 49.49 | +6.68% | CNY 47.23 | CNY 51.03 | CNY 47.22 | 14.89M |
| 2026-09-21 | CNY 46.39 | -4.45% | CNY 49.28 | CNY 51.66 | CNY 46.00 | 16.33M |
| 2026-09-18 | CNY 48.55 | +9.99% | CNY 43.50 | CNY 48.55 | CNY 43.50 | 12.27M |
| 2026-09-17 | CNY 44.14 | +2.70% | CNY 42.56 | CNY 45.00 | CNY 41.91 | 11.76M |
| 2026-09-16 | CNY 42.98 | +3.72% | CNY 41.79 | CNY 44.35 | CNY 41.45 | 15.01M |
| 2026-09-15 | CNY 41.44 | +10.01% | CNY 38.00 | CNY 41.44 | CNY 37.03 | 11.01M |
| 2026-09-14 | CNY 37.67 | -4.03% | CNY 39.21 | CNY 39.98 | CNY 36.70 | 8.98M |
| 2026-09-11 | CNY 39.25 | +3.15% | CNY 39.00 | CNY 39.88 | CNY 36.66 | 12.44M |
| 2026-09-10 | CNY 38.05 | -1.35% | CNY 39.50 | CNY 39.88 | CNY 37.98 | 10.64M |
| 2026-09-09 | CNY 38.57 | +1.61% | CNY 37.93 | CNY 39.26 | CNY 35.79 | 13.85M |
| 2026-09-08 | CNY 37.96 | +10.00% | CNY 34.65 | CNY 37.96 | CNY 34.33 | 13.56M |
| 2026-09-07 | CNY 34.51 | +1.71% | CNY 33.50 | CNY 35.40 | CNY 32.67 | 10.39M |
| 2026-09-04 | CNY 33.93 | -9.95% | CNY 37.05 | CNY 37.86 | CNY 33.91 | 12.71M |
| 2026-09-03 | CNY 37.68 | +8.90% | CNY 35.29 | CNY 37.90 | CNY 35.01 | 11.73M |
| 2026-09-02 | CNY 34.60 | +5.58% | CNY 33.87 | CNY 34.80 | CNY 31.80 | 10.24M |
| 2026-09-01 | CNY 32.77 | -3.22% | CNY 34.00 | CNY 34.40 | CNY 32.58 | 3.66M |
| 2026-08-31 | CNY 33.86 | +3.61% | CNY 33.62 | CNY 34.47 | CNY 32.50 | 4.66M |
| 2026-08-28 | CNY 32.68 | +1.49% | CNY 32.10 | CNY 33.27 | CNY 32.03 | 3.10M |
| 2026-08-27 | CNY 32.20 | +4.38% | CNY 30.55 | CNY 32.47 | CNY 30.43 | 3.57M |
| 2026-08-26 | CNY 30.85 | -0.26% | CNY 30.60 | CNY 31.06 | CNY 30.33 | 2.76M |
| 2026-08-25 | CNY 30.93 | +2.49% | CNY 29.93 | CNY 31.48 | CNY 29.45 | 3.55M |
| 2026-08-24 | CNY 30.18 | -1.57% | CNY 30.50 | CNY 30.57 | CNY 29.56 | 2.97M |
| 2026-08-21 | CNY 30.66 | +1.52% | CNY 30.53 | CNY 31.42 | CNY 30.13 | 3.08M |
| 2026-08-20 | CNY 30.20 | -1.15% | CNY 30.56 | CNY 30.96 | CNY 29.90 | 3.27M |
| 2026-08-19 | CNY 30.55 | -7.73% | CNY 32.39 | CNY 32.69 | CNY 30.16 | 4.58M |
| 2026-08-18 | CNY 33.11 | +2.73% | CNY 32.25 | CNY 33.38 | CNY 31.78 | 4.42M |
| 2026-08-17 | CNY 32.23 | +1.96% | CNY 31.61 | CNY 33.35 | CNY 31.40 | 5.66M |
| 2026-08-14 | CNY 31.61 | +0.96% | CNY 31.36 | CNY 32.50 | CNY 30.66 | 6.65M |
| 2026-08-13 | CNY 31.31 | +3.74% | CNY 30.40 | CNY 32.68 | CNY 30.22 | 8.01M |
| 2026-08-12 | CNY 30.18 | +0.73% | CNY 29.96 | CNY 30.53 | CNY 29.43 | 2.76M |
| 2026-08-11 | CNY 29.96 | +0.10% | CNY 30.80 | CNY 30.98 | CNY 29.18 | 3.15M |
| 2026-08-10 | CNY 29.93 | -0.37% | CNY 29.98 | CNY 30.04 | CNY 29.30 | 2.71M |
| 2026-08-07 | CNY 30.04 | +1.08% | CNY 29.74 | CNY 30.14 | CNY 28.97 | 3.86M |
| 2026-08-06 | CNY 29.72 | +0.61% | CNY 29.21 | CNY 29.96 | CNY 29.17 | 3.13M |
| 2026-08-05 | CNY 29.54 | +2.93% | CNY 28.42 | CNY 29.60 | CNY 28.41 | 3.26M |
| 2026-08-04 | CNY 28.70 | +3.42% | CNY 27.84 | CNY 28.86 | CNY 27.56 | 3.57M |
| 2026-08-03 | CNY 27.75 | -1.32% | CNY 27.80 | CNY 28.22 | CNY 27.20 | 3.59M |
| 2026-07-31 | CNY 28.12 | +3.69% | CNY 27.39 | CNY 29.32 | CNY 27.39 | 5.72M |
| 2026-07-30 | CNY 27.12 | -3.49% | CNY 28.36 | CNY 28.95 | CNY 26.70 | 4.90M |
| 2026-07-29 | CNY 28.10 | -0.32% | CNY 28.73 | CNY 28.73 | CNY 27.52 | 3.95M |
| 2026-07-28 | CNY 28.19 | -2.83% | CNY 28.30 | CNY 29.56 | CNY 28.00 | 3.78M |
| 2026-07-27 | CNY 29.01 | +0.73% | CNY 27.16 | CNY 29.14 | CNY 27.16 | 6.68M |
| 2026-07-24 | CNY 28.80 | -6.68% | CNY 31.56 | CNY 32.00 | CNY 28.80 | 8.06M |
| 2026-07-23 | CNY 30.86 | +5.14% | CNY 30.34 | CNY 31.66 | CNY 29.80 | 8.89M |
| 2026-07-22 | CNY 29.35 | +4.90% | CNY 27.70 | CNY 30.38 | CNY 27.01 | 6.82M |
| 2026-07-21 | CNY 27.98 | -0.36% | CNY 27.41 | CNY 28.19 | CNY 25.27 | 6.55M |
| 2026-07-20 | CNY 28.08 | -1.23% | CNY 29.13 | CNY 30.58 | CNY 27.20 | 7.64M |
| 2026-07-17 | CNY 28.43 | -6.54% | CNY 30.21 | CNY 30.47 | CNY 27.88 | 4.31M |
| 2026-07-16 | CNY 30.42 | -3.73% | CNY 31.48 | CNY 31.53 | CNY 30.19 | 3.37M |
| 2026-07-15 | CNY 31.60 | -5.56% | CNY 34.20 | CNY 34.20 | CNY 31.40 | 4.65M |
| 2026-07-14 | CNY 33.46 | +4.89% | CNY 32.40 | CNY 33.54 | CNY 31.35 | 4.95M |
| 2026-07-13 | CNY 31.90 | -6.04% | CNY 34.00 | CNY 34.57 | CNY 31.68 | 4.01M |
| 2026-07-10 | CNY 33.95 | -2.16% | CNY 34.09 | CNY 34.97 | CNY 33.66 | 4.40M |
| 2026-07-09 | CNY 34.70 | +2.39% | CNY 34.20 | CNY 35.58 | CNY 33.60 | 5.34M |
| 2026-07-08 | CNY 33.89 | -3.17% | CNY 35.48 | CNY 35.80 | CNY 33.39 | 3.84M |
| 2026-07-07 | CNY 35.00 | -3.93% | CNY 36.01 | CNY 36.23 | CNY 34.70 | 3.80M |
| 2026-07-06 | CNY 36.43 | +0.91% | CNY 36.30 | CNY 37.36 | CNY 34.92 | 5.17M |
| 2026-07-03 | CNY 36.10 | -6.36% | CNY 38.60 | CNY 38.60 | CNY 36.10 | 5.18M |
| 2026-07-02 | CNY 38.55 | -8.78% | CNY 40.78 | CNY 41.88 | CNY 38.03 | 9.45M |
| 2026-07-01 | CNY 42.26 | +9.99% | CNY 37.98 | CNY 42.26 | CNY 37.98 | 6.83M |
| 2026-06-30 | CNY 38.42 | +1.88% | CNY 37.40 | CNY 39.00 | CNY 37.02 | 4.59M |
| 2026-06-29 | CNY 37.71 | +1.97% | CNY 37.46 | CNY 38.84 | CNY 35.88 | 5.76M |
| 2026-06-26 | CNY 36.98 | -6.62% | CNY 39.02 | CNY 39.57 | CNY 36.97 | 5.43M |
| 2026-06-25 | CNY 39.60 | +7.11% | CNY 37.38 | CNY 40.03 | CNY 36.00 | 8.28M |
| 2026-06-24 | CNY 36.97 | -4.64% | CNY 38.50 | CNY 38.78 | CNY 36.05 | 7.04M |
| 2026-06-23 | CNY 38.77 | -2.71% | CNY 39.02 | CNY 39.93 | CNY 38.26 | 5.07M |
| 2026-06-22 | CNY 39.85 | -2.21% | CNY 40.76 | CNY 42.58 | CNY 38.82 | 5.45M |
| 2026-06-18 | CNY 40.75 | -0.85% | CNY 40.80 | CNY 41.69 | CNY 40.40 | 4.84M |
| 2026-06-17 | CNY 41.10 | +0.98% | CNY 40.26 | CNY 42.56 | CNY 39.70 | 6.30M |
| 2026-06-16 | CNY 40.70 | +0.07% | CNY 40.27 | CNY 41.35 | CNY 39.39 | 6.57M |
| 2026-06-15 | CNY 40.67 | +4.90% | CNY 38.19 | CNY 42.65 | CNY 38.19 | 11.24M |
| 2026-06-12 | CNY 38.77 | +1.49% | CNY 38.20 | CNY 41.50 | CNY 38.20 | 7.96M |
| 2026-06-11 | CNY 38.20 | -2.38% | CNY 39.91 | CNY 40.30 | CNY 37.65 | 5.08M |
| 2026-06-10 | CNY 39.13 | -3.64% | CNY 40.21 | CNY 40.31 | CNY 38.50 | 4.45M |
| 2026-06-09 | CNY 40.61 | +0.25% | CNY 41.24 | CNY 41.32 | CNY 38.68 | 5.08M |
| 2026-06-08 | CNY 40.51 | -6.87% | CNY 41.00 | CNY 42.49 | CNY 39.78 | 5.07M |
| 2026-06-05 | CNY 43.50 | -2.66% | CNY 44.33 | CNY 44.65 | CNY 42.50 | 6.42M |
| 2026-06-04 | CNY 44.69 | -2.64% | CNY 44.79 | CNY 46.76 | CNY 43.76 | 6.91M |
| 2026-06-03 | CNY 45.90 | +0.68% | CNY 45.76 | CNY 49.15 | CNY 45.13 | 7.21M |
| 2026-06-02 | CNY 45.59 | -3.45% | CNY 47.15 | CNY 47.64 | CNY 44.13 | 7.05M |
| 2026-06-01 | CNY 47.22 | -7.59% | CNY 49.70 | CNY 50.43 | CNY 47.02 | 8.38M |
| 2026-05-29 | CNY 51.10 | -10.00% | CNY 56.98 | CNY 58.69 | CNY 51.10 | 12.28M |
| 2026-05-28 | CNY 56.78 | +10.00% | CNY 52.50 | CNY 56.78 | CNY 49.01 | 14.17M |
| 2026-05-27 | CNY 51.62 | -6.26% | CNY 55.79 | CNY 57.93 | CNY 51.29 | 13.26M |
| 2026-05-26 | CNY 55.07 | +10.01% | CNY 50.12 | CNY 55.07 | CNY 50.12 | 8.66M |