Shanxi Huaxiang Group Co., Ltd. - 603112.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	17.8	17.46	17.46	17.89	17.32	5.11M
February 12, 2026	17.7	17.79	17.79	17.93	17.65	4.48M
February 11, 2026	17.46	17.68	17.68	17.71	17.35	3.79M
February 10, 2026	17.7	17.53	17.53	17.84	17.47	4.95M
February 09, 2026	17.49	17.7	17.7	17.85	17.38	8.84M
February 06, 2026	17.32	17.17	17.17	17.47	17.01	4.87M
February 05, 2026	17.52	17.42	17.42	17.7	17.21	4.39M
February 04, 2026	17.28	17.52	17.52	17.98	17.2	10.93M
February 03, 2026	17.03	17.28	17.28	17.41	16.86	7.77M
February 02, 2026	16.89	16.98	16.98	17.29	16.8	8.84M
January 30, 2026	16.66	16.87	16.87	16.92	16.41	10.86M
January 29, 2026	16.99	16.65	16.65	17.14	16.53	11.17M
January 28, 2026	17.4	17.07	17.07	17.44	16.97	9.82M
January 27, 2026	17.6	17.4	17.4	17.62	16.93	10.2M
January 26, 2026	19.03	17.46	17.46	19.03	17.22	21.19M
January 23, 2026	18.74	19.08	19.08	19.22	18.61	7.28M
January 22, 2026	18.82	18.78	18.78	19.25	18.66	6.77M
January 21, 2026	18.75	18.82	18.82	19.1	18.28	10.92M
January 20, 2026	19.32	18.94	18.94	19.48	18.8	11.98M
January 19, 2026	19.48	19.5	19.5	19.85	19.36	10.84M
January 16, 2026	19.8	19.48	19.48	19.8	18.71	15.11M
January 15, 2026	19.32	19.69	19.69	20.1	19.32	16.71M
January 14, 2026	18.9	19.4	19.4	19.97	18.56	24.8M
January 13, 2026	18.86	18.92	18.92	19.6	18.7	18.91M
January 12, 2026	17.7	18.87	18.87	19.3	17.7	25.88M
January 09, 2026	17.34	17.66	17.66	18.28	17.29	13.16M
January 08, 2026	17.23	17.19	17.19	17.28	17.02	5.06M
January 07, 2026	17.31	17.19	17.19	17.59	17.15	8.79M
January 06, 2026	17.37	17.31	17.31	17.56	17.22	5.97M
January 05, 2026	17.37	17.34	17.34	17.48	17.28	6.18M
December 31, 2025	17.86	17.37	17.37	17.89	17.32	5.26M
December 30, 2025	18	17.77	17.77	18	17.61	6.23M
December 29, 2025	17.6	18.01	18.01	18.3	17.5	10.7M
December 26, 2025	17.55	17.61	17.61	17.82	17.24	6.14M
December 25, 2025	17.65	17.61	17.61	17.74	17.25	6.31M
December 24, 2025	17.31	17.72	17.72	18.08	17.05	9.88M
December 23, 2025	17.29	17.15	17.15	17.64	17.06	4.59M
December 22, 2025	17.4	17.31	17.31	17.55	17.21	5.5M
December 19, 2025	17.63	17.47	17.47	17.77	17.44	4.08M
December 18, 2025	17.63	17.46	17.46	17.69	17.41	3.71M
December 17, 2025	17.47	17.64	17.64	17.79	17.1	6.29M
December 16, 2025	18.2	17.53	17.53	18.36	17.43	7.1M
December 15, 2025	18.2	18.2	18.2	18.45	18.09	6.77M
December 12, 2025	18.68	18.33	18.33	18.68	18.12	7.81M
December 11, 2025	19.35	18.56	18.56	19.38	18.55	10.52M
December 10, 2025	18.25	19.36	19.36	19.49	18.17	21.2M
December 09, 2025	18.55	18.31	18.31	18.89	18.18	8M
December 08, 2025	18.6	18.81	18.81	18.98	17.87	16.56M
December 05, 2025	18.16	18.54	18.54	18.6	18.09	11.6M
December 04, 2025	18.38	18.22	18.22	18.57	18.08	8.85M
December 03, 2025	18	18.35	18.35	18.61	18	17.17M
December 02, 2025	18	18	18	18.18	17.82	10.84M
December 01, 2025	17.63	17.9	17.9	18.13	17.5	15.04M
November 28, 2025	16.77	17.63	17.63	17.72	16.38	15.41M
November 27, 2025	16.5	16.71	16.71	16.98	16.38	8.74M
November 26, 2025	16.1	16.5	16.5	16.5	15.81	9.96M
November 25, 2025	16.49	16.1	16.1	16.49	15.98	8.67M
November 24, 2025	16.43	16.29	16.29	16.56	15.88	11.99M
November 21, 2025	17.4	16.27	16.27	17.46	16.14	13.21M
November 20, 2025	17.74	17.5	17.5	18.14	17.47	7.42M

Shanxi Huaxiang Group Co., Ltd. (603112.SS) SHH