Hunan Heshun Petroleum Co.,Ltd. (603353.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
04 June 2023 - 04 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 June 2024 | 14.34 | 14.34 | 13.66 | 13.87 | 13.87 | 3,173,870 |
| 31 May 2024 | 14.19 | 14.33 | 14.12 | 14.24 | 14.24 | 1,703,430 |
| 30 May 2024 | 14.35 | 14.45 | 14.07 | 14.23 | 14.23 | 2,207,330 |
| 29 May 2024 | 14.28 | 14.54 | 14.21 | 14.44 | 14.44 | 2,479,930 |
| 28 May 2024 | 14.50 | 14.50 | 14.21 | 14.28 | 14.28 | 2,876,900 |
| 27 May 2024 | 14.60 | 14.74 | 14.14 | 14.36 | 14.36 | 5,470,662 |
| 24 May 2024 | 14.86 | 14.94 | 14.49 | 14.60 | 14.60 | 4,124,040 |
| 23 May 2024 | 15.25 | 15.28 | 14.87 | 14.97 | 14.97 | 2,959,410 |
| 22 May 2024 | 15.70 | 15.70 | 15.20 | 15.35 | 15.35 | 4,342,900 |
| 21 May 2024 | 16.02 | 16.15 | 15.61 | 15.76 | 15.76 | 3,919,600 |
| 20 May 2024 | 15.60 | 16.74 | 15.60 | 16.37 | 16.37 | 6,622,760 |
| 17 May 2024 | 15.33 | 15.54 | 15.23 | 15.43 | 15.43 | 2,249,600 |
| 16 May 2024 | 15.35 | 15.55 | 15.23 | 15.38 | 15.38 | 2,577,100 |
| 15 May 2024 | 15.40 | 15.69 | 15.06 | 15.22 | 15.22 | 3,486,400 |
| 14 May 2024 | 15.13 | 15.44 | 15.01 | 15.34 | 15.34 | 3,423,910 |
| 13 May 2024 | 15.80 | 15.83 | 14.73 | 15.07 | 15.07 | 6,795,930 |
| 10 May 2024 | 16.75 | 17.19 | 16.25 | 16.27 | 16.27 | 4,587,270 |
| 09 May 2024 | 16.46 | 16.87 | 16.46 | 16.65 | 16.65 | 3,609,890 |
| 08 May 2024 | 17.18 | 17.26 | 16.59 | 16.60 | 16.60 | 4,498,383 |
| 07 May 2024 | 16.96 | 17.26 | 16.78 | 17.00 | 17.00 | 5,145,780 |
| 06 May 2024 | 16.74 | 16.97 | 16.46 | 16.96 | 16.96 | 5,282,600 |
| 30 Apr 2024 | 16.95 | 17.18 | 16.62 | 16.62 | 16.62 | 4,266,160 |
| 29 Apr 2024 | 16.54 | 16.88 | 16.30 | 16.82 | 16.82 | 4,832,320 |
| 26 Apr 2024 | 17.14 | 17.14 | 16.71 | 16.77 | 16.77 | 5,628,390 |
| 25 Apr 2024 | 16.95 | 17.31 | 16.47 | 17.05 | 17.05 | 6,973,192 |
| 24 Apr 2024 | 17.58 | 17.92 | 16.98 | 17.40 | 17.40 | 10,230,660 |
| 23 Apr 2024 | 15.41 | 16.86 | 15.41 | 16.86 | 16.86 | 7,056,270 |
| 22 Apr 2024 | 16.90 | 16.90 | 15.27 | 15.33 | 15.33 | 9,416,622 |
| 19 Apr 2024 | 15.64 | 16.96 | 15.54 | 16.96 | 16.96 | 4,872,026 |
| 18 Apr 2024 | 15.80 | 15.97 | 15.20 | 15.42 | 15.42 | 3,291,700 |
| 17 Apr 2024 | 14.57 | 15.75 | 14.55 | 15.68 | 15.68 | 4,355,390 |
| 16 Apr 2024 | 15.63 | 15.82 | 14.37 | 14.57 | 14.57 | 5,400,080 |
| 15 Apr 2024 | 17.28 | 17.28 | 15.57 | 15.88 | 15.88 | 6,480,330 |
| 12 Apr 2024 | 16.93 | 17.65 | 16.92 | 17.29 | 17.29 | 3,852,960 |
| 11 Apr 2024 | 16.75 | 17.30 | 16.53 | 16.92 | 16.92 | 2,360,110 |
| 10 Apr 2024 | 17.30 | 17.30 | 16.55 | 16.83 | 16.83 | 2,724,496 |
| 09 Apr 2024 | 17.47 | 17.65 | 16.96 | 17.23 | 17.23 | 3,563,900 |
| 08 Apr 2024 | 17.44 | 18.08 | 17.29 | 17.57 | 17.57 | 4,299,588 |
| 03 Apr 2024 | 18.20 | 18.60 | 17.76 | 18.08 | 18.08 | 5,829,500 |
| 02 Apr 2024 | 17.48 | 18.53 | 17.46 | 18.09 | 18.09 | 5,803,313 |
| 01 Apr 2024 | 17.24 | 17.51 | 16.79 | 17.49 | 17.49 | 3,155,300 |
| 29 Mar 2024 | 16.79 | 17.29 | 16.65 | 17.26 | 17.26 | 2,387,300 |
| 28 Mar 2024 | 16.19 | 16.83 | 16.10 | 16.49 | 16.49 | 2,738,400 |
| 27 Mar 2024 | 16.90 | 17.09 | 16.17 | 16.19 | 16.19 | 2,736,000 |
| 26 Mar 2024 | 17.21 | 17.55 | 16.55 | 16.90 | 16.90 | 3,926,730 |
| 25 Mar 2024 | 17.92 | 18.39 | 17.21 | 17.31 | 17.31 | 6,075,185 |
| 22 Mar 2024 | 18.84 | 18.88 | 18.03 | 18.07 | 18.07 | 3,521,010 |
| 21 Mar 2024 | 19.20 | 19.28 | 18.60 | 18.84 | 18.84 | 2,895,080 |
| 20 Mar 2024 | 19.08 | 19.25 | 18.89 | 19.13 | 19.13 | 2,642,780 |
| 19 Mar 2024 | 19.27 | 19.58 | 19.00 | 19.06 | 19.06 | 3,600,970 |
| 18 Mar 2024 | 18.88 | 19.15 | 18.59 | 19.11 | 19.11 | 3,721,250 |
| 15 Mar 2024 | 18.51 | 18.88 | 18.33 | 18.72 | 18.72 | 3,679,780 |
| 14 Mar 2024 | 18.50 | 18.95 | 18.00 | 18.40 | 18.40 | 4,509,550 |
| 13 Mar 2024 | 18.29 | 18.47 | 17.90 | 18.36 | 18.36 | 2,685,090 |
| 12 Mar 2024 | 18.10 | 18.28 | 17.89 | 18.28 | 18.28 | 2,815,580 |
| 11 Mar 2024 | 17.89 | 18.56 | 17.74 | 18.09 | 18.09 | 2,501,980 |
| 08 Mar 2024 | 18.00 | 18.22 | 17.72 | 18.02 | 18.02 | 1,889,500 |
| 07 Mar 2024 | 18.20 | 18.68 | 17.93 | 18.08 | 18.08 | 2,977,100 |
| 06 Mar 2024 | 17.62 | 18.28 | 17.58 | 18.08 | 18.08 | 3,111,560 |
| 05 Mar 2024 | 18.10 | 18.15 | 17.50 | 17.63 | 17.63 | 3,518,800 |
| 04 Mar 2024 | 18.50 | 18.79 | 17.70 | 18.17 | 18.17 | 4,451,840 |
| 01 Mar 2024 | 18.49 | 19.60 | 18.00 | 18.50 | 18.50 | 5,844,500 |
| 29 Feb 2024 | 17.76 | 18.55 | 17.43 | 18.34 | 18.34 | 5,577,300 |
| 28 Feb 2024 | 19.52 | 19.93 | 18.05 | 18.10 | 18.10 | 6,033,036 |
| 27 Feb 2024 | 19.26 | 19.69 | 18.87 | 19.54 | 19.54 | 4,621,701 |
| 26 Feb 2024 | 18.78 | 19.60 | 18.68 | 19.03 | 19.03 | 6,001,963 |
| 23 Feb 2024 | 18.00 | 18.58 | 17.89 | 18.53 | 18.53 | 3,624,600 |
| 22 Feb 2024 | 16.83 | 17.99 | 16.80 | 17.92 | 17.92 | 3,246,630 |
| 21 Feb 2024 | 16.50 | 17.59 | 16.12 | 16.90 | 16.90 | 3,583,522 |
| 20 Feb 2024 | 15.89 | 16.70 | 15.48 | 16.62 | 16.62 | 4,295,068 |
| 19 Feb 2024 | 15.17 | 16.11 | 14.86 | 15.70 | 15.70 | 6,297,830 |
| 08 Feb 2024 | 13.34 | 15.31 | 12.53 | 15.22 | 15.22 | 8,243,401 |
| 07 Feb 2024 | 15.43 | 15.43 | 13.92 | 13.92 | 13.92 | 5,134,790 |
| 06 Feb 2024 | 15.43 | 16.31 | 14.90 | 15.47 | 15.47 | 4,552,462 |
| 05 Feb 2024 | 18.20 | 18.22 | 16.56 | 16.56 | 16.56 | 2,001,200 |
| 02 Feb 2024 | 19.40 | 19.80 | 17.60 | 18.40 | 18.40 | 2,132,610 |
| 01 Feb 2024 | 19.78 | 19.95 | 19.01 | 19.44 | 19.44 | 1,847,070 |
| 31 Jan 2024 | 20.69 | 20.69 | 19.75 | 19.85 | 19.85 | 1,869,430 |
| 30 Jan 2024 | 21.00 | 21.31 | 20.42 | 20.53 | 20.53 | 1,322,900 |
| 29 Jan 2024 | 22.01 | 22.60 | 20.96 | 21.00 | 21.00 | 1,626,520 |
| 26 Jan 2024 | 22.26 | 22.68 | 21.81 | 22.01 | 22.01 | 1,440,000 |
| 25 Jan 2024 | 21.98 | 22.32 | 21.27 | 22.28 | 22.28 | 1,645,632 |
| 24 Jan 2024 | 21.24 | 21.70 | 20.64 | 21.40 | 21.40 | 1,890,900 |
| 23 Jan 2024 | 21.42 | 21.64 | 20.98 | 21.49 | 21.49 | 2,078,750 |
| 22 Jan 2024 | 22.57 | 22.79 | 21.16 | 21.24 | 21.24 | 2,071,390 |
| 19 Jan 2024 | 22.86 | 23.01 | 22.65 | 22.67 | 22.67 | 1,264,092 |
| 18 Jan 2024 | 23.00 | 23.49 | 22.25 | 22.88 | 22.88 | 2,459,800 |
| 17 Jan 2024 | 23.72 | 24.00 | 23.00 | 23.32 | 23.32 | 1,447,500 |
| 16 Jan 2024 | 23.80 | 23.92 | 23.24 | 23.60 | 23.60 | 1,766,260 |
| 15 Jan 2024 | 23.36 | 23.99 | 23.36 | 23.82 | 23.82 | 2,049,697 |
| 12 Jan 2024 | 23.88 | 24.49 | 23.56 | 23.71 | 23.71 | 3,051,040 |
| 11 Jan 2024 | 24.01 | 24.25 | 23.81 | 23.89 | 23.89 | 2,302,540 |
| 10 Jan 2024 | 24.28 | 24.98 | 23.96 | 24.02 | 24.02 | 2,181,840 |
| 09 Jan 2024 | 24.54 | 25.01 | 24.40 | 24.59 | 24.59 | 1,755,810 |
| 08 Jan 2024 | 24.86 | 25.29 | 24.59 | 24.70 | 24.70 | 2,117,150 |
| 05 Jan 2024 | 25.82 | 25.84 | 24.91 | 25.15 | 25.15 | 2,747,147 |
| 04 Jan 2024 | 25.96 | 26.28 | 25.81 | 25.83 | 25.83 | 2,413,720 |
| 03 Jan 2024 | 26.24 | 26.39 | 25.65 | 25.87 | 25.87 | 2,516,094 |
| 02 Jan 2024 | 25.92 | 26.43 | 25.92 | 26.41 | 26.41 | 2,908,400 |
| 29 Dec 2023 | 25.95 | 26.18 | 25.68 | 25.86 | 25.86 | 3,576,010 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.