Huadi International Group Co., Ltd. - Ordinary Shares (HUDI)
1.6000
0.00 (0.00%)
Huadi International Group Ltd is a publicly traded company engaged in the manufacturing and supply of high-quality stainless steel pipes and tubes, primarily catering to the energy, construction, and manufacturing sectors
The company focuses on innovation and quality assurance in its production processes, offering a diverse range of products that meet the varying needs of its global customer base. By leveraging advanced technologies and efficient manufacturing practices, Huadi aims to enhance its competitive edge in the industry while maintaining a commitment to sustainability and environmental responsibility.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/19/2025 | 1.57 | 1.60 | 1.51 | 1.60 | 888 | 1.60 |
| 3/18/2025 | 1.54 | 1.57 | 1.45 | 1.57 | 14,548 | 1.57 |
| 3/17/2025 | 1.52 | 1.52 | 1.45 | 1.47 | 11,495 | 1.47 |
| 3/14/2025 | 1.51 | 1.55 | 1.45 | 1.50 | 5,407 | 1.50 |
| 3/13/2025 | 1.50 | 1.57 | 1.40 | 1.51 | 16,109 | 1.51 |
| 3/12/2025 | 1.55 | 1.56 | 1.49 | 1.51 | 5,825 | 1.51 |
| 3/11/2025 | 1.52 | 1.52 | 1.45 | 1.48 | 10,382 | 1.48 |
| 3/10/2025 | 1.52 | 1.55 | 1.51 | 1.52 | 5,525 | 1.52 |
| 3/07/2025 | 1.57 | 1.59 | 1.55 | 1.55 | 19,979 | 1.55 |
| 3/06/2025 | 1.58 | 1.62 | 1.54 | 1.57 | 17,269 | 1.57 |
| 3/05/2025 | 1.69 | 1.69 | 1.61 | 1.62 | 4,548 | 1.62 |
| 3/04/2025 | 1.67 | 1.67 | 1.55 | 1.65 | 8,279 | 1.65 |
| 3/03/2025 | 1.68 | 1.69 | 1.56 | 1.62 | 7,652 | 1.62 |
| 2/28/2025 | 1.59 | 1.71 | 1.51 | 1.64 | 54,722 | 1.64 |
| 2/27/2025 | 1.66 | 1.74 | 1.58 | 1.69 | 8,131 | 1.69 |
| 2/26/2025 | 1.62 | 1.74 | 1.62 | 1.66 | 29,956 | 1.66 |
| 2/25/2025 | 1.71 | 1.82 | 1.57 | 1.60 | 35,269 | 1.60 |
| 2/24/2025 | 1.57 | 1.98 | 1.57 | 1.89 | 224,770 | 1.89 |
| 2/21/2025 | 1.64 | 1.64 | 1.56 | 1.57 | 13,355 | 1.57 |
| 2/20/2025 | 1.56 | 1.64 | 1.56 | 1.60 | 4,021 | 1.60 |
| 2/19/2025 | 1.59 | 1.64 | 1.55 | 1.64 | 6,763 | 1.64 |
| 2/18/2025 | 1.64 | 1.70 | 1.58 | 1.59 | 15,645 | 1.59 |
| 2/14/2025 | 1.62 | 1.74 | 1.58 | 1.58 | 20,521 | 1.58 |
| 2/13/2025 | 1.62 | 1.68 | 1.62 | 1.62 | 12,456 | 1.62 |
| 2/12/2025 | 1.61 | 1.79 | 1.61 | 1.64 | 294,188 | 1.64 |
| 2/11/2025 | 1.58 | 1.80 | 1.58 | 1.59 | 110,863 | 1.59 |
| 2/10/2025 | 1.59 | 1.60 | 1.51 | 1.60 | 7,642 | 1.60 |
| 2/07/2025 | 1.58 | 1.59 | 1.55 | 1.56 | 6,269 | 1.56 |
| 2/06/2025 | 1.55 | 1.63 | 1.55 | 1.58 | 21,816 | 1.58 |
| 2/05/2025 | 1.47 | 1.58 | 1.47 | 1.56 | 8,184 | 1.56 |
| 2/04/2025 | 1.55 | 1.56 | 1.47 | 1.55 | 8,202 | 1.55 |
| 2/03/2025 | 1.56 | 1.57 | 1.50 | 1.50 | 13,217 | 1.50 |
| 1/31/2025 | 1.59 | 1.60 | 1.56 | 1.57 | 8,892 | 1.57 |
| 1/30/2025 | 1.58 | 1.58 | 1.52 | 1.57 | 24,090 | 1.57 |
| 1/29/2025 | 1.67 | 1.70 | 1.57 | 1.57 | 35,089 | 1.57 |
| 1/28/2025 | 1.68 | 1.77 | 1.64 | 1.64 | 10,820 | 1.64 |
| 1/27/2025 | 1.65 | 1.69 | 1.62 | 1.63 | 9,594 | 1.63 |
| 1/24/2025 | 1.65 | 1.70 | 1.62 | 1.66 | 7,559 | 1.66 |
| 1/23/2025 | 1.66 | 1.73 | 1.65 | 1.65 | 11,481 | 1.65 |
| 1/22/2025 | 1.63 | 1.72 | 1.63 | 1.65 | 4,695 | 1.65 |
| 1/21/2025 | 1.76 | 1.76 | 1.70 | 1.70 | 9,662 | 1.70 |
| 1/17/2025 | 1.74 | 1.76 | 1.68 | 1.70 | 5,060 | 1.70 |
| 1/16/2025 | 1.70 | 1.72 | 1.68 | 1.71 | 3,599 | 1.71 |
| 1/15/2025 | 1.67 | 1.68 | 1.63 | 1.65 | 6,629 | 1.65 |
| 1/14/2025 | 1.70 | 1.70 | 1.65 | 1.67 | 10,776 | 1.67 |
| 1/13/2025 | 1.67 | 1.69 | 1.63 | 1.63 | 6,029 | 1.63 |
| 1/10/2025 | 1.70 | 1.73 | 1.64 | 1.65 | 16,439 | 1.65 |
| 1/08/2025 | 1.73 | 1.86 | 1.68 | 1.69 | 18,409 | 1.69 |
| 1/07/2025 | 1.81 | 1.81 | 1.65 | 1.76 | 35,258 | 1.76 |
| 1/06/2025 | 1.80 | 1.92 | 1.75 | 1.85 | 52,946 | 1.85 |
| 1/03/2025 | 1.73 | 1.82 | 1.70 | 1.70 | 18,804 | 1.70 |
| 1/02/2025 | 1.82 | 1.93 | 1.74 | 1.80 | 17,013 | 1.80 |
| 12/31/2024 | 1.73 | 0.00 | 1.74 | 1.74 | 0 | 1.74 |
| 12/30/2024 | 1.66 | 1.77 | 1.66 | 1.73 | 23,813 | 1.73 |
| 12/27/2024 | 1.73 | 1.84 | 1.66 | 1.71 | 10,466 | 1.71 |
| 12/26/2024 | 1.80 | 1.86 | 1.65 | 1.78 | 33,837 | 1.78 |
| 12/24/2024 | 1.70 | 1.70 | 1.65 | 1.68 | 13,235 | 1.68 |
| 12/23/2024 | 1.58 | 1.70 | 1.58 | 1.62 | 14,662 | 1.62 |
| 12/20/2024 | 1.62 | 1.64 | 1.55 | 1.63 | 30,803 | 1.63 |