Xinji Shaxi Group Co., Ltd - 3603.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	0.05	0.05	0.05	0.05	0.05	702,000
September 05, 2025	0.05	0.05	0.05	0.05	0.05	1.25M
September 04, 2025	0.04	0.05	0.05	0.05	0.04	258,000
September 03, 2025	0.04	0.04	0.04	0.04	0.04	15,000
September 02, 2025	0.04	0.04	0.04	0.04	0.04	0
September 01, 2025	0.04	0.04	0.04	0.04	0.04	15,000
August 29, 2025	0.04	0.04	0.04	0.04	0.04	0
August 28, 2025	0.04	0.04	0.04	0.04	0.04	1.32M
August 27, 2025	0.04	0.04	0.04	0.04	0.04	2.56M
August 26, 2025	0.05	0.05	0.05	0.05	0.05	0
August 25, 2025	0.05	0.05	0.05	0.05	0.05	4.47M
August 22, 2025	0.05	0.05	0.05	0.05	0.05	7.38M
August 21, 2025	0.05	0.05	0.05	0.06	0.05	7.91M
August 20, 2025	0.06	0.05	0.05	0.06	0.05	1.58M
August 19, 2025	0.06	0.05	0.05	0.06	0.05	4.07M
August 18, 2025	0.06	0.06	0.06	0.06	0.05	4.41M
August 15, 2025	0.05	0.05	0.05	0.06	0.05	858,000
August 14, 2025	0.05	0.05	0.05	0.05	0.05	2.09M
August 13, 2025	0.06	0.05	0.05	0.06	0.05	1.27M
August 12, 2025	0.05	0.06	0.06	0.07	0.05	9.82M
August 11, 2025	0.04	0.04	0.04	0.04	0.04	321,000
August 08, 2025	0.04	0.04	0.04	0.04	0.04	0
August 07, 2025	0.04	0.04	0.04	0.04	0.04	504,000
August 06, 2025	0.04	0.04	0.04	0.04	0.04	651,000
August 05, 2025	0.04	0.04	0.04	0.05	0.04	1.67M
August 04, 2025	0.04	0.04	0.04	0.04	0.04	30,000
August 01, 2025	0.04	0.04	0.04	0.04	0.04	9,000
July 31, 2025	0.04	0.04	0.04	0.04	0.04	33,000
July 30, 2025	0.04	0.04	0.04	0.04	0.04	15,000
July 29, 2025	0.04	0.04	0.04	0.04	0.04	129,000
July 28, 2025	0.04	0.04	0.04	0.04	0.04	0
July 25, 2025	0.04	0.04	0.04	0.04	0.04	0
July 24, 2025	0.04	0.04	0.04	0.04	0.04	0
July 23, 2025	0.04	0.04	0.04	0.04	0.04	99,000
July 22, 2025	0.04	0.04	0.04	0.04	0.04	1M
July 21, 2025	0.04	0.04	0.04	0.04	0.04	333,000
July 18, 2025	0.04	0.04	0.04	0.04	0.04	0
July 17, 2025	0.04	0.04	0.04	0.04	0.04	9,000
July 16, 2025	0.04	0.04	0.04	0.04	0.04	0
July 15, 2025	0.04	0.04	0.04	0.04	0.04	0
July 14, 2025	0.04	0.04	0.04	0.04	0.04	312,000
July 11, 2025	0.04	0.04	0.04	0.04	0.04	0
July 10, 2025	0.04	0.04	0.04	0.04	0.04	27,000
July 09, 2025	0.04	0.04	0.04	0.04	0.04	0
July 08, 2025	0.04	0.04	0.04	0.04	0.04	0
July 07, 2025	0.04	0.04	0.04	0.04	0.04	9,000
July 04, 2025	0.04	0.04	0.04	0.04	0.04	507,000
July 03, 2025	0.04	0.04	0.04	0.04	0.04	1.12M
July 02, 2025	0.04	0.04	0.04	0.04	0.04	108,000
June 30, 2025	0.04	0.04	0.04	0.04	0.04	2.21M
June 27, 2025	0.04	0.04	0.04	0.04	0.04	513,000
June 26, 2025	0.04	0.04	0.04	0.04	0.04	2.75M
June 25, 2025	0.04	0.04	0.04	0.04	0.04	24,000
June 24, 2025	0.04	0.04	0.04	0.04	0.04	54,000
June 23, 2025	0.04	0.04	0.04	0.04	0.04	54,000
June 20, 2025	0.04	0.04	0.04	0.04	0.04	0
June 19, 2025	0.04	0.04	0.04	0.04	0.04	99,000
June 18, 2025	0.04	0.04	0.04	0.04	0.04	30,000
June 17, 2025	0.04	0.04	0.04	0.05	0.04	300,000
June 16, 2025	0.04	0.04	0.04	0.04	0.04	0

Xinji Shaxi Group Co., Ltd (3603.HK) HKSE