Hunan Aihua Group Co., Ltd. Class A 603989
SSE · China · Electronic Technology
CNY 27.01-0.99 (-3.54%)
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 27.01 | -3.54% | CNY 28.20 | CNY 28.29 | CNY 26.96 | 14.62M |
| 2026-09-29 | CNY 28.00 | -0.14% | CNY 27.53 | CNY 28.35 | CNY 27.21 | 14.03M |
| 2026-09-28 | CNY 28.04 | -9.98% | CNY 31.01 | CNY 31.01 | CNY 28.04 | 18.59M |
| 2026-09-24 | CNY 31.15 | -6.37% | CNY 32.77 | CNY 33.09 | CNY 31.06 | 22.00M |
| 2026-09-23 | CNY 33.27 | -2.58% | CNY 33.70 | CNY 34.07 | CNY 33.03 | 19.67M |
| 2026-09-22 | CNY 34.15 | +0.83% | CNY 34.40 | CNY 35.00 | CNY 33.57 | 27.25M |
| 2026-09-21 | CNY 33.87 | -2.62% | CNY 34.70 | CNY 35.48 | CNY 33.36 | 33.46M |
| 2026-09-18 | CNY 34.78 | -1.92% | CNY 36.00 | CNY 36.01 | CNY 33.23 | 28.66M |
| 2026-09-17 | CNY 35.46 | -0.06% | CNY 35.23 | CNY 36.86 | CNY 35.11 | 33.51M |
| 2026-09-16 | CNY 35.48 | -2.29% | CNY 35.60 | CNY 36.30 | CNY 34.69 | 38.27M |
| 2026-09-15 | CNY 36.31 | +4.88% | CNY 34.29 | CNY 38.00 | CNY 33.83 | 54.02M |
| 2026-09-14 | CNY 34.62 | +4.81% | CNY 32.05 | CNY 35.30 | CNY 30.60 | 43.57M |
| 2026-09-11 | CNY 33.03 | +4.20% | CNY 30.09 | CNY 33.32 | CNY 30.09 | 37.38M |
| 2026-09-10 | CNY 31.70 | -5.79% | CNY 32.77 | CNY 33.10 | CNY 31.60 | 27.15M |
| 2026-09-09 | CNY 33.65 | -1.87% | CNY 34.30 | CNY 34.38 | CNY 32.90 | 39.31M |
| 2026-09-08 | CNY 34.29 | +4.54% | CNY 32.80 | CNY 34.30 | CNY 31.70 | 52.02M |
| 2026-09-07 | CNY 32.80 | +4.06% | CNY 32.08 | CNY 32.83 | CNY 31.00 | 45.49M |
| 2026-09-04 | CNY 31.52 | -1.59% | CNY 32.18 | CNY 34.14 | CNY 31.13 | 49.03M |
| 2026-09-03 | CNY 32.03 | +9.99% | CNY 29.45 | CNY 32.03 | CNY 29.30 | 46.61M |
| 2026-09-02 | CNY 29.12 | -2.45% | CNY 29.26 | CNY 29.98 | CNY 28.80 | 23.98M |
| 2026-09-01 | CNY 29.85 | -5.12% | CNY 32.31 | CNY 32.98 | CNY 29.85 | 42.52M |
| 2026-08-31 | CNY 31.46 | +10.00% | CNY 28.01 | CNY 31.46 | CNY 27.88 | 40.84M |
| 2026-08-28 | CNY 28.60 | +0.78% | CNY 28.38 | CNY 30.17 | CNY 28.29 | 22.09M |
| 2026-08-27 | CNY 28.38 | +4.57% | CNY 27.20 | CNY 28.65 | CNY 26.95 | 16.02M |
| 2026-08-26 | CNY 27.14 | -0.99% | CNY 27.50 | CNY 27.62 | CNY 26.50 | 11.17M |
| 2026-08-25 | CNY 27.41 | +0.29% | CNY 26.82 | CNY 27.84 | CNY 25.98 | 13.18M |
| 2026-08-24 | CNY 27.33 | -4.74% | CNY 28.49 | CNY 28.50 | CNY 26.50 | 18.37M |
| 2026-08-21 | CNY 28.69 | +1.70% | CNY 27.99 | CNY 28.88 | CNY 27.17 | 20.28M |
| 2026-08-20 | CNY 28.21 | +1.18% | CNY 28.44 | CNY 28.99 | CNY 27.63 | 25.79M |
| 2026-08-19 | CNY 27.88 | -10.01% | CNY 29.44 | CNY 30.48 | CNY 27.88 | 27.37M |
| 2026-08-18 | CNY 30.98 | -3.55% | CNY 31.66 | CNY 32.55 | CNY 30.41 | 35.32M |
| 2026-08-17 | CNY 32.12 | -2.64% | CNY 33.07 | CNY 33.81 | CNY 31.50 | 63.55M |
| 2026-08-14 | CNY 32.99 | +10.00% | CNY 30.65 | CNY 32.99 | CNY 30.44 | 42.59M |
| 2026-08-13 | CNY 29.99 | +1.59% | CNY 30.00 | CNY 32.47 | CNY 29.75 | 51.16M |
| 2026-08-12 | CNY 29.52 | +1.37% | CNY 29.10 | CNY 29.66 | CNY 28.00 | 28.23M |
| 2026-08-11 | CNY 29.12 | +1.08% | CNY 28.55 | CNY 30.55 | CNY 28.20 | 34.51M |
| 2026-08-10 | CNY 28.81 | -1.40% | CNY 29.30 | CNY 29.58 | CNY 27.68 | 26.58M |
| 2026-08-07 | CNY 29.22 | +4.66% | CNY 27.92 | CNY 29.56 | CNY 27.15 | 35.48M |
| 2026-08-06 | CNY 27.92 | +2.50% | CNY 27.27 | CNY 28.33 | CNY 26.72 | 29.81M |
| 2026-08-05 | CNY 27.24 | +6.74% | CNY 25.27 | CNY 28.07 | CNY 25.05 | 27.83M |
| 2026-08-04 | CNY 25.52 | +8.27% | CNY 23.80 | CNY 25.91 | CNY 23.41 | 25.02M |
| 2026-08-03 | CNY 23.57 | -3.24% | CNY 24.00 | CNY 24.45 | CNY 22.88 | 25.77M |
| 2026-07-31 | CNY 24.36 | +0.91% | CNY 26.00 | CNY 26.55 | CNY 24.31 | 32.71M |
| 2026-07-30 | CNY 24.14 | -7.19% | CNY 25.70 | CNY 26.51 | CNY 23.47 | 23.12M |
| 2026-07-29 | CNY 26.01 | -1.25% | CNY 26.30 | CNY 28.50 | CNY 24.81 | 23.73M |
| 2026-07-28 | CNY 26.34 | -8.73% | CNY 27.39 | CNY 28.30 | CNY 25.97 | 22.04M |
| 2026-07-27 | CNY 28.86 | +9.98% | CNY 26.35 | CNY 28.86 | CNY 25.85 | 25.29M |
| 2026-07-24 | CNY 26.24 | -6.65% | CNY 27.37 | CNY 27.93 | CNY 25.93 | 20.73M |
| 2026-07-23 | CNY 28.11 | +1.12% | CNY 28.69 | CNY 30.11 | CNY 27.61 | 23.09M |
| 2026-07-22 | CNY 27.80 | -5.67% | CNY 28.50 | CNY 29.74 | CNY 27.43 | 25.36M |
| 2026-07-21 | CNY 29.47 | +3.37% | CNY 27.42 | CNY 29.70 | CNY 25.66 | 29.84M |
| 2026-07-20 | CNY 28.51 | -10.01% | CNY 31.71 | CNY 31.88 | CNY 28.51 | 15.03M |
| 2026-07-17 | CNY 31.68 | -10.00% | CNY 34.92 | CNY 35.91 | CNY 31.68 | 18.12M |
| 2026-07-16 | CNY 35.20 | +0.69% | CNY 34.26 | CNY 38.46 | CNY 33.80 | 25.54M |
| 2026-07-15 | CNY 34.96 | -7.81% | CNY 39.28 | CNY 40.00 | CNY 34.96 | 17.04M |
| 2026-07-14 | CNY 37.92 | +10.01% | CNY 35.09 | CNY 37.92 | CNY 33.96 | 15.61M |
| 2026-07-13 | CNY 34.47 | -10.00% | CNY 37.03 | CNY 38.35 | CNY 34.47 | 15.96M |
| 2026-07-10 | CNY 38.30 | -7.71% | CNY 42.10 | CNY 42.51 | CNY 38.19 | 24.37M |
| 2026-07-09 | CNY 41.50 | +4.06% | CNY 41.79 | CNY 43.87 | CNY 39.02 | 24.60M |
| 2026-07-08 | CNY 39.88 | -6.21% | CNY 43.05 | CNY 43.26 | CNY 39.78 | 10.88M |
| 2026-07-07 | CNY 42.52 | -3.74% | CNY 44.83 | CNY 44.87 | CNY 41.94 | 11.73M |
| 2026-07-06 | CNY 44.17 | -8.04% | CNY 47.07 | CNY 48.82 | CNY 43.97 | 17.32M |
| 2026-07-03 | CNY 48.03 | +0.84% | CNY 46.44 | CNY 51.31 | CNY 46.18 | 17.75M |
| 2026-07-02 | CNY 47.63 | -6.33% | CNY 45.59 | CNY 50.84 | CNY 45.59 | 19.41M |
| 2026-07-01 | CNY 50.85 | -3.14% | CNY 54.53 | CNY 55.98 | CNY 50.58 | 20.28M |
| 2026-06-30 | CNY 52.50 | -2.78% | CNY 53.38 | CNY 53.65 | CNY 49.86 | 23.21M |
| 2026-06-29 | CNY 54.00 | -3.57% | CNY 56.00 | CNY 56.68 | CNY 51.60 | 27.95M |
| 2026-06-26 | CNY 56.00 | +4.19% | CNY 53.84 | CNY 58.00 | CNY 53.84 | 37.61M |
| 2026-06-25 | CNY 53.75 | +10.01% | CNY 53.01 | CNY 53.75 | CNY 51.96 | 9.93M |
| 2026-06-24 | CNY 48.86 | +10.00% | CNY 43.00 | CNY 48.86 | CNY 43.00 | 18.21M |
| 2026-06-23 | CNY 44.42 | -2.69% | CNY 47.69 | CNY 49.29 | CNY 43.72 | 42.62M |
| 2026-06-22 | CNY 45.65 | +10.00% | CNY 44.88 | CNY 45.65 | CNY 40.81 | 32.82M |
| 2026-06-18 | CNY 41.50 | +9.99% | CNY 40.06 | CNY 41.50 | CNY 39.62 | 5.37M |
| 2026-06-17 | CNY 37.73 | +10.00% | CNY 34.30 | CNY 37.73 | CNY 34.30 | 14.82M |
| 2026-06-16 | CNY 34.30 | +10.01% | CNY 31.00 | CNY 34.30 | CNY 30.99 | 20.06M |
| 2026-06-15 | CNY 31.18 | +8.41% | CNY 29.41 | CNY 31.64 | CNY 29.17 | 22.64M |
| 2026-06-12 | CNY 28.76 | -5.98% | CNY 31.18 | CNY 31.37 | CNY 28.48 | 22.41M |
| 2026-06-11 | CNY 30.59 | -2.02% | CNY 30.50 | CNY 31.88 | CNY 29.50 | 21.79M |
| 2026-06-10 | CNY 31.22 | -5.62% | CNY 32.80 | CNY 33.80 | CNY 30.69 | 22.99M |
| 2026-06-09 | CNY 33.08 | +3.54% | CNY 32.38 | CNY 34.10 | CNY 31.28 | 28.11M |
| 2026-06-08 | CNY 31.95 | -10.00% | CNY 33.23 | CNY 35.90 | CNY 31.95 | 25.63M |
| 2026-06-05 | CNY 35.50 | +3.65% | CNY 34.20 | CNY 37.29 | CNY 34.02 | 41.28M |
| 2026-06-04 | CNY 34.25 | +9.99% | CNY 30.69 | CNY 34.25 | CNY 30.50 | 30.61M |
| 2026-06-03 | CNY 31.14 | -1.89% | CNY 31.10 | CNY 32.12 | CNY 30.45 | 33.69M |
| 2026-06-02 | CNY 31.74 | -1.52% | CNY 30.49 | CNY 33.36 | CNY 30.31 | 40.17M |
| 2026-06-01 | CNY 32.23 | -10.00% | CNY 34.47 | CNY 35.59 | CNY 32.23 | 27.69M |
| 2026-05-29 | CNY 35.81 | -6.79% | CNY 37.10 | CNY 38.29 | CNY 35.01 | 41.43M |
| 2026-05-28 | CNY 38.42 | +9.99% | CNY 35.13 | CNY 38.42 | CNY 35.13 | 43.36M |
| 2026-05-27 | CNY 34.93 | +10.02% | CNY 31.80 | CNY 34.93 | CNY 31.80 | 39.94M |
| 2026-05-26 | CNY 31.75 | +3.42% | CNY 29.82 | CNY 33.10 | CNY 29.01 | 46.75M |