Jiangsu Huaxicun Co.,Ltd. (000936.SZ) SHZ
7.85
-0.16(-2.00%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
7.85
-0.16(-2.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 7.94 | 7.85 | 7.85 | 8.02 | 7.84 | 25.72M |
| March 12, 2026 | 8.08 | 8.01 | 8.01 | 8.28 | 7.98 | 31.13M |
| March 11, 2026 | 7.9 | 7.97 | 7.97 | 8.03 | 7.87 | 20.45M |
| March 10, 2026 | 7.71 | 7.82 | 7.82 | 7.89 | 7.71 | 7.29M |
| March 09, 2026 | 7.79 | 7.75 | 7.75 | 7.82 | 7.61 | 17.6M |
| March 06, 2026 | 7.71 | 7.87 | 7.87 | 7.9 | 7.68 | 12.92M |
| March 05, 2026 | 7.78 | 7.76 | 7.76 | 7.84 | 7.7 | 15.09M |
| March 04, 2026 | 8.38 | 7.58 | 7.58 | 8.38 | 7.56 | 13.57M |
| March 03, 2026 | 8.11 | 7.69 | 7.69 | 8.18 | 7.68 | 29.22M |
| March 02, 2026 | 8.29 | 8.1 | 8.1 | 8.32 | 8.04 | 25.78M |
| February 27, 2026 | 8.38 | 8.4 | 8.4 | 8.45 | 8.35 | 14.47M |
| February 26, 2026 | 8.39 | 8.44 | 8.44 | 8.45 | 8.32 | 15.8M |
| February 25, 2026 | 8.4 | 8.39 | 8.39 | 8.49 | 8.3 | 24.56M |
| February 24, 2026 | 8.16 | 8.38 | 8.38 | 8.46 | 8.16 | 25.78M |
| February 13, 2026 | 8.22 | 8.05 | 0 | 8.28 | 8.04 | 20.31M |
| February 12, 2026 | 8.33 | 8.25 | 0 | 8.38 | 8.21 | 19.36M |
| February 11, 2026 | 8.37 | 8.33 | 0 | 8.45 | 8.32 | 15.04M |
| February 10, 2026 | 8.37 | 8.37 | 0 | 8.45 | 8.34 | 16.12M |
| February 09, 2026 | 8.4 | 8.38 | 0 | 8.48 | 8.34 | 17.96M |
| February 06, 2026 | 8.18 | 8.27 | 0 | 8.43 | 8.16 | 20.42M |
| February 05, 2026 | 8.48 | 8.26 | 0 | 8.48 | 8.23 | 21.94M |
| February 04, 2026 | 8.47 | 8.52 | 0 | 8.53 | 8.39 | 19.23M |
| February 03, 2026 | 8.38 | 8.5 | 0 | 8.55 | 8.31 | 26.08M |
| February 02, 2026 | 8.74 | 8.28 | 0 | 8.76 | 8.28 | 44.44M |
| January 30, 2026 | 8.73 | 8.91 | 0 | 8.98 | 8.5 | 47.95M |
| January 29, 2026 | 8.72 | 8.82 | 0 | 8.96 | 8.61 | 38.22M |
| January 28, 2026 | 8.68 | 8.79 | 0 | 8.92 | 8.65 | 36.23M |
| January 27, 2026 | 8.68 | 8.68 | 0 | 8.74 | 8.39 | 37.6M |
| January 26, 2026 | 8.92 | 8.75 | 0 | 9.09 | 8.64 | 47.36M |
| January 23, 2026 | 8.9 | 8.93 | 0 | 9.01 | 8.84 | 38.07M |
| January 22, 2026 | 8.76 | 8.9 | 0 | 8.95 | 8.73 | 36.54M |
| January 21, 2026 | 8.77 | 8.78 | 0 | 8.83 | 8.61 | 39.16M |
| January 20, 2026 | 8.67 | 8.85 | 0 | 8.98 | 8.63 | 58.76M |
| January 19, 2026 | 8.56 | 8.66 | 0 | 8.69 | 8.52 | 28.68M |
| January 16, 2026 | 8.6 | 8.62 | 0 | 8.67 | 8.43 | 36.79M |
| January 15, 2026 | 8.64 | 8.57 | 0 | 8.68 | 8.48 | 36.88M |
| January 14, 2026 | 8.82 | 8.73 | 0 | 8.96 | 8.61 | 70.68M |
| January 13, 2026 | 8.98 | 8.91 | 0 | 9.18 | 8.75 | 76.97M |
| January 12, 2026 | 8.99 | 9.03 | 0 | 9.2 | 8.92 | 93.28M |
| January 09, 2026 | 9 | 9.04 | 0 | 9.18 | 8.79 | 111.72M |
| January 08, 2026 | 8.92 | 8.72 | 0 | 8.99 | 8.69 | 66.52M |
| January 07, 2026 | 8.81 | 8.92 | 0 | 9.28 | 8.71 | 93.6M |
| January 06, 2026 | 8.59 | 8.71 | 0 | 8.78 | 8.48 | 62.38M |
| January 05, 2026 | 8.25 | 8.66 | 0 | 8.98 | 8.22 | 98.32M |
| December 31, 2025 | 8.41 | 8.23 | 0 | 8.51 | 8.22 | 66.88M |
| December 30, 2025 | 8.5 | 8.58 | 0 | 9.1 | 8.4 | 98.08M |
| December 29, 2025 | 8.27 | 8.42 | 0 | 8.78 | 8.25 | 113.01M |
| December 26, 2025 | 8.04 | 8.02 | 0 | 8.14 | 7.93 | 37.92M |
| December 25, 2025 | 7.99 | 8.03 | 0 | 8.08 | 7.92 | 36.32M |
| December 24, 2025 | 7.81 | 8.05 | 0 | 8.13 | 7.77 | 51.41M |
| December 23, 2025 | 7.87 | 7.88 | 0 | 7.97 | 7.81 | 31.21M |
| December 22, 2025 | 7.94 | 7.94 | 0 | 8.06 | 7.91 | 36.39M |
| December 19, 2025 | 8.02 | 7.97 | 0 | 8.07 | 7.83 | 45.98M |
| December 18, 2025 | 7.73 | 7.93 | 0 | 8.46 | 7.66 | 77.61M |
| December 17, 2025 | 7.95 | 7.74 | 0 | 7.99 | 7.46 | 66.51M |
| December 16, 2025 | 8.2 | 7.96 | 0 | 8.22 | 7.9 | 65.18M |
| December 15, 2025 | 8.17 | 8.2 | 0 | 8.3 | 8.12 | 77.12M |
| December 12, 2025 | 8.01 | 8.19 | 0 | 8.43 | 8.01 | 126.32M |
| December 11, 2025 | 7.98 | 8.17 | 0 | 8.62 | 7.83 | 187.06M |
| December 10, 2025 | 7.25 | 7.98 | 0 | 7.98 | 7.2 | 69.82M |