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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 13, 2025	0.04	0.04	0.04	0.04	0.04	471,000
June 12, 2025	0.04	0.04	0.04	0.04	0.04	33,000
June 11, 2025	0.04	0.04	0.04	0.04	0.04	9,000
June 10, 2025	0.04	0.04	0.04	0.04	0.04	0
June 09, 2025	0.04	0.04	0.04	0.04	0.04	81,000
June 06, 2025	0.04	0.04	0.04	0.04	0.04	6,000
June 05, 2025	0.04	0.04	0.04	0.04	0.04	9,000
June 04, 2025	0.04	0.04	0.04	0.04	0.04	0
June 03, 2025	0.04	0.04	0.04	0.04	0.04	21,000
June 02, 2025	0.04	0.04	0.04	0.04	0.04	0
May 30, 2025	0.04	0.04	0.04	0.04	0.04	18,000
May 29, 2025	0.05	0.04	0.04	0.05	0.04	96,000
May 28, 2025	0.05	0.04	0.04	0.05	0.04	330,000
May 27, 2025	0.04	0.04	0.04	0.04	0.04	0
May 26, 2025	0.04	0.04	0.04	0.04	0.04	0

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