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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 14, 2025	0.06	0.06	0.06	0.06	0.06	165,000
November 13, 2025	0.06	0.06	0.06	0.06	0.06	54,000
November 12, 2025	0.06	0.06	0.06	0.06	0.06	1.1M
November 11, 2025	0.06	0.06	0.06	0.06	0.06	6,000
November 10, 2025	0.06	0.06	0.06	0.06	0.06	57,000
November 07, 2025	0.06	0.06	0.06	0.06	0.06	876,000
November 06, 2025	0.06	0.06	0.06	0.06	0.06	291,000
November 05, 2025	0.06	0.06	0.06	0.07	0.06	2.82M
November 04, 2025	0.07	0.06	0.06	0.07	0.06	4.15M
November 03, 2025	0.06	0.07	0.07	0.07	0.06	6.68M
October 31, 2025	0.06	0.06	0.06	0.06	0.06	1.72M
October 30, 2025	0.06	0.06	0.06	0.06	0.06	72,000
October 28, 2025	0.06	0.06	0.06	0.06	0.06	4.29M
October 27, 2025	0.06	0.06	0.06	0.06	0.06	369,000
October 24, 2025	0.05	0.06	0.06	0.06	0.05	7.16M
October 23, 2025	0.05	0.05	0.05	0.05	0.05	0
October 22, 2025	0.05	0.05	0.05	0.05	0.04	318,000
October 21, 2025	0.04	0.05	0.05	0.05	0.04	2.91M
October 20, 2025	0.04	0.04	0.04	0.04	0.04	0
October 17, 2025	0.04	0.04	0.04	0.04	0.04	0
October 16, 2025	0.04	0.04	0.04	0.04	0.04	57,000
October 15, 2025	0.04	0.04	0.04	0.04	0.04	81,000
October 14, 2025	0.04	0.04	0.04	0.04	0.04	24,000
October 13, 2025	0.04	0.04	0.04	0.04	0.04	423,000
October 10, 2025	0.04	0.04	0.04	0.04	0.04	0
October 09, 2025	0.04	0.04	0.04	0.04	0.04	0
October 08, 2025	0.04	0.04	0.04	0.04	0.04	0
October 06, 2025	0.04	0.04	0.04	0.04	0.04	354,000
October 03, 2025	0.04	0.04	0.04	0.04	0.04	201,000
October 02, 2025	0.04	0.04	0.04	0.04	0.04	0
September 30, 2025	0.04	0.04	0.04	0.04	0.04	186,000
September 26, 2025	0.04	0.04	0.04	0.04	0.04	126,000
September 25, 2025	0.04	0.04	0.04	0.04	0.04	336,000
September 24, 2025	0.04	0.04	0.04	0.04	0.04	84,000
September 23, 2025	0.04	0.04	0.04	0.04	0.04	2.15M
September 22, 2025	0.04	0.04	0.04	0.04	0.04	813,000
September 19, 2025	0.04	0.04	0.04	0.04	0.04	1.11M
September 18, 2025	0.04	0.04	0.04	0.04	0.04	1.31M
September 17, 2025	0.04	0.04	0.04	0.04	0.04	1.94M
September 16, 2025	0.04	0.04	0.04	0.04	0.04	24,000
September 15, 2025	0.05	0.04	0.04	0.05	0.04	1.86M
September 12, 2025	0.04	0.04	0.04	0.04	0.04	1.42M
September 11, 2025	0.05	0.04	0.04	0.05	0.04	699,000
September 10, 2025	0.04	0.04	0.04	0.04	0.04	2.26M
September 09, 2025	0.05	0.05	0.05	0.05	0.05	663,000
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

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