Shanghai - Delayed Quote
CNY
Hunan Huasheng CO.,Ltd (600156.SS)
6.14
+0.06
(+0.99%)
As of 10:14:47 AM GMT+8. Market Open.
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
6.10
6.16
5.94
6.11
6.11
4,464,700
Oct 30, 2026
6.16
6.41
6.06
6.08
6.08
10,586,000
Oct 29, 2026
6.42
6.48
6.21
6.23
6.23
7,592,000
Oct 28, 2026
6.40
6.60
6.30
6.46
6.46
7,292,174
Oct 27, 2026
6.60
6.69
6.41
6.41
6.41
6,462,900
Oct 26, 2026
6.72
6.74
6.50
6.56
6.56
7,509,500
Oct 23, 2026
6.52
6.83
6.20
6.79
6.79
13,449,801
Oct 22, 2026
6.87
6.98
6.56
6.56
6.56
7,934,280
Oct 21, 2026
6.84
6.96
6.79
6.85
6.85
7,466,280
Oct 20, 2026
6.70
6.84
6.66
6.79
6.79
7,739,580
Oct 19, 2026
6.66
6.75
6.51
6.73
6.73
9,656,800
Oct 16, 2026
6.85
6.97
6.63
6.69
6.69
9,610,775
Oct 15, 2026
6.86
7.01
6.76
6.77
6.77
12,665,643
Oct 14, 2026
7.20
7.33
7.05
7.05
7.05
10,539,440
Oct 13, 2026
6.88
7.25
6.81
7.18
7.18
16,383,700
Oct 12, 2026
7.26
7.30
6.96
6.96
6.96
15,954,800
Oct 9, 2026
7.11
7.39
6.80
7.35
7.35
24,978,901
Oct 8, 2026
7.11
7.78
7.08
7.15
7.15
33,834,713
Sep 30, 2026
7.77
7.77
7.35
7.35
7.35
42,364,700
Sep 29, 2026
8.26
9.09
8.10
8.17
8.17
59,808,900
Sep 28, 2026
8.68
8.76
8.25
8.26
8.26
38,391,205
Sep 24, 2026
8.50
9.25
8.40
9.17
9.17
51,569,874
Sep 23, 2026
8.98
9.15
8.37
8.41
8.41
22,505,328
Sep 22, 2026
9.18
9.29
8.82
8.88
8.88
24,138,500
Sep 21, 2026
9.04
9.27
8.76
9.27
9.27
30,868,598
Sep 18, 2026
8.74
9.37
8.54
8.95
8.95
29,026,301
Sep 17, 2026
8.16
8.84
8.12
8.52
8.52
16,821,500
Sep 16, 2026
7.94
8.26
7.85
8.17
8.17
7,908,500
Sep 15, 2026
8.26
8.30
7.96
7.97
7.97
8,319,300
Sep 14, 2026
8.54
8.54
8.25
8.30
8.30
9,041,800
Sep 11, 2026
8.58
8.60
8.40
8.46
8.46
7,265,100
Sep 10, 2026
8.71
8.80
8.59
8.64
8.64
7,397,700
Sep 9, 2026
8.79
8.87
8.61
8.69
8.69
9,198,985
Sep 8, 2026
8.92
9.18
8.70
8.83
8.83
13,058,735
Sep 7, 2026
8.64
9.13
8.63
9.02
9.02
19,731,640
Sep 4, 2026
8.94
8.97
8.63
8.68
8.68
15,176,200
Sep 3, 2026
8.70
9.06
8.52
8.95
8.95
18,901,584
Sep 2, 2026
8.63
8.73
8.47
8.70
8.70
8,430,600
Sep 1, 2026
8.70
8.83
8.60
8.63
8.63
6,471,611
Aug 31, 2026
8.46
8.73
8.40
8.66
8.66
9,368,910
Aug 28, 2026
8.55
8.65
8.49
8.54
8.54
10,327,235
Aug 27, 2026
8.42
8.70
8.38
8.59
8.59
11,692,300
Aug 26, 2026
8.25
8.52
8.11
8.45
8.45
13,790,200
Aug 25, 2026
7.84
8.25
7.78
8.23
8.23
11,003,100
Aug 24, 2026
8.07
8.11
7.78
7.90
7.90
7,402,100
Aug 21, 2026
7.85
8.07
7.70
8.03
8.03
8,031,000
Aug 20, 2026
8.00
8.05
7.85
7.89
7.89
7,100,300
Aug 19, 2026
8.15
8.20
7.88
7.88
7.88
12,397,078
Aug 18, 2026
8.52
8.53
8.22
8.25
8.25
13,044,978
Aug 17, 2026
8.37
8.60
8.18
8.50
8.50
19,461,203
Aug 14, 2026
8.86
9.05
8.31
8.42
8.42
30,844,043
Aug 13, 2026
8.63
9.30
8.51
9.09
9.09
44,966,058
Aug 12, 2026
8.30
8.48
8.28
8.45
8.45
12,703,023
Aug 11, 2026
8.33
8.42
8.08
8.30
8.30
12,001,401
Aug 10, 2026
8.31
8.48
8.16
8.26
8.26
15,990,500
Aug 7, 2026
8.84
8.84
8.21
8.40
8.40
30,659,900
Aug 6, 2026
8.12
8.84
8.12
8.84
8.84
10,704,785
Aug 5, 2026
7.81
8.05
7.76
8.04
8.04
10,829,200
Aug 4, 2026
7.61
7.93
7.56
7.80
7.80
10,933,574
Aug 3, 2026
7.32
7.55
7.30
7.55
7.55
8,085,160
Jul 31, 2026
7.20
7.42
7.20
7.37
7.37
12,122,206
Jul 30, 2026
7.41
7.55
7.01
7.06
7.06
12,624,600
Jul 29, 2026
7.50
7.52
7.23
7.39
7.39
11,613,400
Jul 28, 2026
7.15
7.54
7.15
7.35
7.35
10,536,600
Jul 27, 2026
6.97
7.28
6.94
7.28
7.28
10,252,300
Jul 24, 2026
6.96
7.10
6.88
6.97
6.97
9,003,100
Jul 23, 2026
6.70
7.14
6.67
7.09
7.09
16,029,700
Jul 22, 2026
6.71
6.92
6.65
6.72
6.72
11,227,601
Jul 21, 2026
6.79
6.82
6.07
6.80
6.80
17,922,401
Jul 20, 2026
7.24
7.32
6.53
6.73
6.73
14,369,400
Jul 17, 2026
7.61
7.70
7.00
7.18
7.18
12,948,548
Jul 16, 2026
7.61
7.82
7.52
7.62
7.62
8,526,900
Jul 15, 2026
7.63
7.98
7.59
7.68
7.68
9,603,600
Jul 14, 2026
7.65
7.74
7.42
7.72
7.72
12,291,065
Jul 13, 2026
8.30
8.45
7.72
7.73
7.73
16,076,600
Jul 10, 2026
8.33
8.64
8.18
8.39
8.39
14,244,600
Jul 9, 2026
8.29
8.49
8.08
8.34
8.34
15,167,600
Jul 8, 2026
8.51
8.57
8.22
8.30
8.30
14,468,767
Jul 7, 2026
9.24
9.26
8.57
8.62
8.62
19,725,300
Jul 6, 2026
9.33
9.46
9.01
9.16
9.16
23,257,301
Jul 3, 2026
9.63
9.91
9.10
9.52
9.52
50,235,048
Jul 2, 2026
8.52
9.53
8.50
9.53
9.53
15,726,100
Jul 1, 2026
8.49
8.75
8.25
8.66
8.66
20,161,885
Jun 30, 2026
8.61
8.66
7.96
8.32
8.32
19,885,758
Jun 29, 2026
8.19
8.30
7.95
8.05
8.05
14,304,800
Jun 26, 2026
8.64
8.65
8.23
8.30
8.30
14,876,449
Jun 25, 2026
8.80
8.94
8.59
8.63
8.63
13,570,663
Jun 24, 2026
9.00
9.17
8.71
8.84
8.84
15,801,299
Jun 23, 2026
9.04
9.51
9.00
9.12
9.12
19,695,701
Jun 22, 2026
8.96
9.09
8.80
9.04
9.04
15,953,011
Jun 18, 2026
9.11
9.13
8.86
9.01
9.01
12,267,030
Jun 17, 2026
9.02
9.32
9.01
9.17
9.17
14,689,200
Jun 16, 2026
9.10
9.20
8.70
9.13
9.13
17,119,923
Jun 15, 2026
9.11
9.29
8.97
9.02
9.02
15,380,600
Jun 12, 2026
9.19
9.34
8.95
9.10
9.10
14,733,100
Jun 11, 2026
9.04
9.18
8.91
9.08
9.08
12,389,612
Jun 10, 2026
9.36
9.45
9.03
9.20
9.20
12,171,800
Jun 9, 2026
9.52
9.52
9.00
9.36
9.36
15,080,501
Jun 8, 2026
9.07
9.55
9.00
9.22
9.22
19,632,100
Jun 5, 2026
9.66
9.91
9.37
9.56
9.56
22,671,133
Jun 4, 2026
10.00
10.34
9.58
9.66
9.66
27,445,600
Jun 3, 2026
10.34
10.38
9.82
9.92
9.92
32,158,903
Jun 2, 2026
11.50
11.50
10.36
10.38
10.38
46,947,010
Jun 1, 2026
10.68
11.28
10.47
11.28
11.28
25,535,210
May 29, 2026
10.28
10.80
10.14
10.25
10.25
44,440,900
May 28, 2026
10.27
10.98
10.11
10.16
10.16
39,469,500
May 27, 2026
10.38
10.71
10.05
10.20
10.20
44,786,004
May 26, 2026
11.88
11.92
11.01
11.01
11.01
50,900,647
May 25, 2026
13.60
13.85
12.23
12.23
12.23
67,050,898
May 22, 2026
13.09
13.85
11.74
13.59
13.59
112,711,747
May 21, 2026
10.96
13.04
10.96
13.04
13.04
97,634,995
May 20, 2026
12.66
12.68
11.85
11.85
11.85
20,828,600
May 19, 2026
13.12
13.60
12.52
13.17
13.17
68,522,553
May 18, 2026
12.60
13.86
12.35
13.49
13.49
92,432,497
May 15, 2026
14.88
15.61
12.77
13.10
13.10
125,213,582
May 14, 2026
14.19
14.19
14.19
14.19
14.19
4,351,158
May 13, 2026
12.90
12.90
12.90
12.90
12.90
14,498,444
May 12, 2026
11.90
12.32
11.50
11.73
11.73
44,474,043
May 11, 2026
11.93
13.12
11.83
12.09
12.09
65,852,291
May 8, 2026
0.01
Dividend
Dividends on any given ex-date include regular and any special dividends
May 8, 2026
11.75
12.43
11.61
11.93
11.93
50,394,542
May 7, 2026
11.09
12.22
11.00
11.76
11.75
79,236,212
May 6, 2026
11.02
11.26
10.48
11.20
11.19
74,817,446
Apr 30, 2026
11.82
12.29
10.68
10.80
10.79
97,634,587
Apr 29, 2026
10.15
11.17
10.14
11.17
11.16
32,500,155
Apr 28, 2026
9.20
10.15
9.20
10.15
10.14
46,431,026
Apr 27, 2026
8.96
9.53
8.60
9.23
9.22
48,710,555
Apr 24, 2026
9.69
10.21
9.00
9.12
9.11
61,128,075
Apr 23, 2026
9.40
10.62
9.20
9.84
9.83
75,749,486
Apr 22, 2026
9.35
10.38
9.35
10.11
10.10
101,623,651
Apr 21, 2026
11.21
11.21
9.75
9.79
9.78
121,064,270
Apr 20, 2026
9.28
10.19
9.28
10.19
10.18
35,666,217
Apr 17, 2026
8.98
9.26
8.85
9.26
9.25
40,998,061
Apr 16, 2026
7.65
8.42
7.59
8.42
8.41
20,607,837
Apr 15, 2026
7.87
7.88
7.62
7.65
7.64
10,633,401
Apr 14, 2026
7.93
7.96
7.68
7.80
7.79
13,406,100
Apr 13, 2026
8.10
8.10
7.73
7.85
7.84
22,651,200
Apr 10, 2026
7.48
8.15
7.44
8.15
8.14
17,633,812
Apr 9, 2026
7.39
7.49
7.31
7.41
7.40
6,123,600
Apr 8, 2026
7.38
7.47
7.30
7.39
7.38
7,047,585
Apr 7, 2026
7.14
7.25
7.11
7.24
7.23
5,025,135
Apr 3, 2026
7.26
7.47
7.01
7.18
7.17
10,119,451
Apr 2, 2026
7.47
7.51
7.22
7.27
7.26
10,130,351
Apr 1, 2026
7.93
7.98
7.28
7.52
7.51
25,711,537
Mar 31, 2026
7.99
8.16
7.89
7.89
7.88
6,140,200
Mar 30, 2026
8.09
8.20
7.94
8.04
8.03
5,484,800
Mar 27, 2026
8.00
8.16
7.95
8.10
8.09
5,801,843
Mar 26, 2026
8.30
8.38
7.99
8.07
8.06
7,341,000
Mar 25, 2026
8.02
8.26
7.91
8.26
8.25
7,566,599
Mar 24, 2026
7.75
8.00
7.65
7.98
7.97
11,709,000
Mar 23, 2026
8.12
8.19
7.51
7.59
7.58
15,963,348
Mar 20, 2026
8.84
8.84
8.33
8.33
8.32
14,109,800
Mar 19, 2026
8.37
8.78
8.32
8.69
8.68
17,843,448
Mar 18, 2026
8.22
8.55
8.15
8.47
8.46
8,952,300
Mar 17, 2026
8.55
8.58
8.18
8.18
8.17
8,054,200
Mar 16, 2026
8.33
8.50
8.28
8.45
8.44
7,953,500
Mar 13, 2026
8.60
8.78
8.33
8.35
8.34
14,898,752
Mar 12, 2026
8.63
8.70
8.44
8.51
8.50
9,498,907
Mar 11, 2026
8.74
8.75
8.50
8.63
8.62
13,778,506
Mar 10, 2026
8.26
8.75
8.22
8.71
8.70
19,327,850
Mar 9, 2026
8.01
8.29
7.99
8.25
8.24
8,972,999
Mar 6, 2026
7.75
8.18
7.74
8.12
8.11
9,238,625
Mar 5, 2026
7.79
7.86
7.74
7.78
7.77
3,599,405
Mar 4, 2026
7.54
7.76
7.45
7.73
7.72
5,454,470
Mar 3, 2026
7.83
7.93
7.58
7.58
7.57
7,692,800
Mar 2, 2026
7.95
7.97
7.78
7.88
7.87
8,230,200
Feb 27, 2026
7.99
8.04
7.95
8.04
8.03
5,074,500
Feb 26, 2026
8.03
8.06
7.96
7.97
7.96
5,589,500
Feb 25, 2026
8.01
8.06
8.00
8.02
8.01
5,195,999
Feb 24, 2026
7.91
8.04
7.87
8.02
8.01
7,728,500
Feb 13, 2026
7.96
8.03
7.86
7.87
7.86
11,866,199
Feb 12, 2026
8.13
8.20
8.00
8.02
8.01
14,355,901
Feb 11, 2026
8.33
8.40
8.11
8.11
8.10
17,342,065
Feb 10, 2026
8.41
8.49
8.33
8.38
8.37
14,960,799
Feb 9, 2026
8.52
8.55
8.36
8.43
8.42
21,770,936
Feb 6, 2026
8.94
8.94
8.37
8.41
8.40
42,899,745
Feb 5, 2026
8.20
9.03
8.15
9.03
9.02
22,243,255
Feb 4, 2026
8.18
8.30
8.11
8.21
8.20
5,436,900
Feb 3, 2026
8.02
8.20
8.02
8.18
8.17
5,785,300
Feb 2, 2026
8.37
8.40
8.00
8.01
8.00
9,973,559
Jan 30, 2026
7.92
8.52
7.92
8.43
8.42
19,504,485
Jan 29, 2026
8.15
8.15
7.92
7.97
7.96
9,024,085
Jan 28, 2026
8.24
8.29
8.08
8.17
8.16
8,394,954
Jan 27, 2026
8.11
8.23
8.02
8.18
8.17
5,515,600
Jan 26, 2026
8.38
8.44
8.14
8.15
8.14
8,080,200
Jan 23, 2026
8.32
8.39
8.24
8.39
8.38
6,718,500
Jan 22, 2026
8.18
8.34
8.16
8.33
8.32
9,198,500
Jan 21, 2026
8.11
8.22
8.02
8.18
8.17
6,851,460
Jan 20, 2026
8.11
8.42
8.02
8.19
8.18
10,705,796
Jan 19, 2026
8.14
8.15
7.97
8.12
8.11
7,128,600
Jan 16, 2026
7.92
8.20
7.92
8.16
8.15
10,230,900
Jan 15, 2026
7.97
8.04
7.90
7.95
7.94
6,547,200
Jan 14, 2026
8.06
8.13
7.95
7.98
7.97
11,495,200
Jan 13, 2026
8.16
8.22
8.02
8.06
8.05
9,271,796
Jan 12, 2026
8.20
8.27
8.15
8.15
8.14
9,478,751
Jan 9, 2026
8.18
8.20
8.10
8.20
8.19
8,945,750
Jan 8, 2026
8.16
8.23
8.10
8.13
8.12
9,669,144
Jan 7, 2026
8.31
8.33
8.17
8.17
8.16
8,111,655
Jan 6, 2026
8.35
8.37
8.23
8.32
8.31
8,647,210
Jan 5, 2026
8.46
8.73
8.32
8.33
8.32
9,986,302
Dec 31, 2025
8.37
8.44
8.22
8.26
8.25
7,584,601
Dec 30, 2025
8.38
8.53
8.19
8.36
8.35
8,549,188
Dec 29, 2025
8.59
8.66
8.33
8.37
8.36
10,964,206
Dec 26, 2025
8.74
8.80
8.57
8.59
8.58
8,407,601
Dec 25, 2025
8.85
8.86
8.51
8.71
8.70
9,028,856
Dec 24, 2025
8.28
8.78
8.26
8.75
8.74
13,578,499
Dec 23, 2025
7.95
8.57
7.95
8.31
8.30
8,843,204
Dec 22, 2025
8.24
8.36
8.20
8.26
8.25
5,422,774
Dec 19, 2025
7.88
8.25
7.88
8.21
8.20
9,381,200
Dec 18, 2025
8.05
8.15
7.91
7.91
7.90
6,135,899
Dec 17, 2025
7.84
7.99
7.78
7.91
7.90
8,462,300
Dec 16, 2025
8.35
8.47
7.81
7.89
7.88
14,923,399
Dec 15, 2025
8.66
8.67
8.37
8.40
8.39
11,498,338
Dec 12, 2025
9.05
9.10
8.61
8.66
8.65
25,575,801
Dec 11, 2025
9.96
9.96
9.16
9.18
9.17
42,249,671
Dec 10, 2025
8.71
9.38
8.69
9.05
9.04
18,953,500
Dec 9, 2025
8.58
8.82
8.42
8.74
8.73
11,341,409
Dec 8, 2025
8.65
8.78
8.53
8.58
8.57
7,938,147
Dec 5, 2025
8.61
8.65
8.50
8.61
8.60
6,768,000
Dec 4, 2025
8.75
8.83
8.60
8.62
8.61
6,449,300
Dec 3, 2025
8.99
9.10
8.72
8.75
8.74
8,444,700
Dec 2, 2025
9.15
9.17
8.92
8.96
8.95
8,050,237
Dec 1, 2025
9.08
9.48
9.03
9.18
9.17
12,733,100
Nov 28, 2025
8.75
9.06
8.62
8.98
8.97
10,575,037
Nov 27, 2025
8.72
8.98
8.70
8.76
8.75
10,451,800
Nov 26, 2025
8.84
8.98
8.75
8.77
8.76
8,669,237
Nov 25, 2025
8.82
9.00
8.82
8.89
8.88
10,990,602
Nov 24, 2025
9.08
9.08
8.62
8.74
8.73
14,401,886
Nov 21, 2025
9.49
9.64
8.80
8.88
8.87
22,528,500
Nov 20, 2025
9.72
10.08
9.39
9.60
9.59
26,545,110
Nov 19, 2025
9.91
10.40
9.71
9.94
9.93
33,039,447
Nov 18, 2025
10.57
10.66
9.69
9.96
9.95
43,587,747
Nov 17, 2025
9.30
10.09
9.26
10.09
10.08
16,081,347
Nov 14, 2025
9.10
9.61
9.04
9.17
9.16
16,420,054
Nov 13, 2025
8.86
9.15
8.84
9.14
9.13
12,456,982
Nov 12, 2025
8.84
9.00
8.81
8.90
8.89
9,449,500
Nov 11, 2025
8.65
8.88
8.57
8.88
8.87
10,707,900
Nov 10, 2025
8.79
8.93
8.65
8.66
8.65
10,223,911
Nov 7, 2025
9.09
9.12
8.71
8.74
8.73
16,466,302
Nov 6, 2025
8.84
9.18
8.70
9.09
9.08
17,661,600
Nov 5, 2025
8.91
8.95
8.69
8.82
8.81
9,767,602
Nov 4, 2025
8.74
8.88
8.72
8.84
8.83
8,626,400
Nov 3, 2025
8.81
8.83
8.65
8.76
8.75
6,932,443
