Hunan Valin Steel Co., Ltd. (SHE:000932)
China
· Delayed Price · Currency is CNY 5.63
+0.03 (0.54%)
At close: Dec 5, 2025
Hunan Valin Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.60 | 5.65 | 5.51 | 5.63 | 5.63 | 0.54% | 68,810,894 |
| Dec 4, 2025 | 5.58 | 5.64 | 5.57 | 5.60 | 5.60 | 0.36% | 42,016,530 |
| Dec 3, 2025 | 5.57 | 5.73 | 5.56 | 5.58 | 5.58 | 0.36% | 85,286,990 |
| Dec 2, 2025 | 5.57 | 5.59 | 5.49 | 5.56 | 5.56 | -0.36% | 59,162,520 |
| Dec 1, 2025 | 5.58 | 5.61 | 5.52 | 5.58 | 5.58 | 0.18% | 69,036,920 |
| Nov 28, 2025 | 5.57 | 5.63 | 5.50 | 5.57 | 5.57 | -0.18% | 62,122,670 |
| Nov 27, 2025 | 5.65 | 5.65 | 5.55 | 5.58 | 5.58 | -0.71% | 54,999,170 |
| Nov 26, 2025 | 5.72 | 5.75 | 5.62 | 5.62 | 5.62 | -1.58% | 68,041,250 |
| Nov 25, 2025 | 5.80 | 5.82 | 5.71 | 5.71 | 5.71 | -1.04% | 48,407,060 |
| Nov 24, 2025 | 5.81 | 5.87 | 5.76 | 5.77 | 5.77 | -0.52% | 54,969,040 |
| Nov 21, 2025 | 5.80 | 5.94 | 5.78 | 5.80 | 5.80 | -1.02% | 72,253,130 |
| Nov 20, 2025 | 5.81 | 5.92 | 5.80 | 5.86 | 5.86 | 0.86% | 58,533,280 |
| Nov 19, 2025 | 5.84 | 5.90 | 5.70 | 5.81 | 5.81 | -0.68% | 77,471,610 |
| Nov 18, 2025 | 6.07 | 6.10 | 5.82 | 5.85 | 5.85 | -3.78% | 83,758,720 |
| Nov 17, 2025 | 6.12 | 6.15 | 6.05 | 6.08 | 6.08 | -0.98% | 64,037,130 |
| Nov 14, 2025 | 6.22 | 6.34 | 6.14 | 6.14 | 6.14 | -1.92% | 60,265,940 |
| Nov 13, 2025 | 6.19 | 6.30 | 6.10 | 6.26 | 6.26 | 0.64% | 65,767,670 |
| Nov 12, 2025 | 6.04 | 6.24 | 6.00 | 6.22 | 6.22 | 2.64% | 96,813,110 |
| Nov 11, 2025 | 5.99 | 6.08 | 5.95 | 6.06 | 6.06 | 0.66% | 71,325,800 |
| Nov 10, 2025 | 6.05 | 6.08 | 5.91 | 6.02 | 6.02 | -0.82% | 78,376,100 |
| Nov 7, 2025 | 6.13 | 6.18 | 6.02 | 6.07 | 6.07 | -1.14% | 67,609,330 |
| Nov 6, 2025 | 5.88 | 6.17 | 5.86 | 6.14 | 6.14 | 4.24% | 133,315,000 |
| Nov 5, 2025 | 5.81 | 5.94 | 5.76 | 5.89 | 5.89 | 0.34% | 78,250,310 |
| Nov 4, 2025 | 6.01 | 6.07 | 5.82 | 5.87 | 5.87 | -2.65% | 86,960,060 |
| Nov 3, 2025 | 5.99 | 6.12 | 5.89 | 6.03 | 6.03 | 4.51% | 158,481,800 |
| Oct 31, 2025 | 5.80 | 5.87 | 5.77 | 5.77 | 5.77 | -0.69% | 57,141,720 |
| Oct 30, 2025 | 5.75 | 5.89 | 5.71 | 5.81 | 5.81 | 1.22% | 109,148,000 |
| Oct 29, 2025 | 5.77 | 5.79 | 5.63 | 5.74 | 5.74 | -0.52% | 77,400,260 |
| Oct 28, 2025 | 5.91 | 5.95 | 5.73 | 5.77 | 5.77 | -2.37% | 93,725,700 |
| Oct 27, 2025 | 5.74 | 5.97 | 5.74 | 5.91 | 5.91 | 2.96% | 110,315,600 |
| Oct 24, 2025 | 5.90 | 5.93 | 5.69 | 5.74 | 5.74 | -3.04% | 99,545,250 |
| Oct 23, 2025 | 5.91 | 5.93 | 5.79 | 5.92 | 5.92 | -0.17% | 87,873,080 |
| Oct 22, 2025 | 5.95 | 6.03 | 5.91 | 5.93 | 5.93 | -0.50% | 50,763,290 |
| Oct 21, 2025 | 5.94 | 5.98 | 5.89 | 5.96 | 5.96 | 0.85% | 46,917,560 |
| Oct 20, 2025 | 5.92 | 6.01 | 5.87 | 5.91 | 5.91 | 0.17% | 68,482,300 |
| Oct 17, 2025 | 5.95 | 6.13 | 5.89 | 5.90 | 5.90 | -1.01% | 89,786,480 |
| Oct 16, 2025 | 6.29 | 6.31 | 5.94 | 5.96 | 5.96 | -5.70% | 161,766,800 |
| Oct 15, 2025 | 6.28 | 6.43 | 6.24 | 6.32 | 6.32 | 0.96% | 70,295,260 |
| Oct 14, 2025 | 6.48 | 6.51 | 6.23 | 6.26 | 6.26 | -2.95% | 79,599,860 |
| Oct 13, 2025 | 6.31 | 6.50 | 6.28 | 6.45 | 6.45 | -1.07% | 106,020,400 |
| Oct 10, 2025 | 6.30 | 6.64 | 6.26 | 6.52 | 6.52 | 2.52% | 96,382,750 |
| Oct 9, 2025 | 6.53 | 6.54 | 6.23 | 6.36 | 6.36 | -2.00% | 155,330,400 |
| Sep 30, 2025 | 6.47 | 6.52 | 6.39 | 6.49 | 6.49 | 0.15% | 52,965,730 |
| Sep 29, 2025 | 6.52 | 6.55 | 6.29 | 6.48 | 6.48 | -0.77% | 64,724,280 |
| Sep 26, 2025 | 6.38 | 6.58 | 6.35 | 6.53 | 6.53 | 2.03% | 69,273,980 |
| Sep 25, 2025 | 6.24 | 6.45 | 6.17 | 6.40 | 6.40 | 2.56% | 79,446,920 |
| Sep 24, 2025 | 6.20 | 6.28 | 6.13 | 6.24 | 6.24 | - | 55,350,830 |
| Sep 23, 2025 | 6.31 | 6.31 | 6.11 | 6.24 | 6.24 | -1.27% | 80,705,910 |
| Sep 22, 2025 | 6.26 | 6.33 | 6.13 | 6.32 | 6.32 | -0.16% | 75,121,000 |
| Sep 19, 2025 | 6.35 | 6.49 | 6.29 | 6.33 | 6.33 | -0.47% | 64,692,500 |