Skip to main content
Hua Xia Bank Co., Limited (SHA:600015)
China flag China · Delayed Price · Currency is CNY
6.83
-0.03 (-0.44%)
Mar 9, 2026, 3:00 PM CST

Hua Xia Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20266.856.906.826.85--0.15%36,387,485
Mar 6, 20266.846.896.806.866.860.29%54,446,710
Mar 5, 20266.736.866.716.846.841.33%75,477,450
Mar 4, 20266.786.796.706.756.75-0.59%75,868,830
Mar 3, 20266.776.866.736.796.790.15%100,166,800
Mar 2, 20266.686.816.666.786.781.35%109,122,100
Feb 27, 20266.666.736.656.696.690.30%54,399,490
Feb 26, 20266.656.716.636.676.670.30%41,914,040
Feb 25, 20266.746.756.646.656.65-1.34%76,069,340
Feb 24, 20266.756.776.726.746.740.15%61,469,940
Feb 13, 20266.686.806.686.736.731.97%110,522,400
Feb 12, 20266.666.676.566.606.60-1.05%45,599,250
Feb 11, 20266.646.686.626.676.670.30%41,273,120
Feb 10, 20266.606.666.596.656.650.61%41,056,750
Feb 9, 20266.586.656.556.616.610.46%46,665,920
Feb 6, 20266.586.606.536.586.58-63,668,540
Feb 5, 20266.496.596.486.586.581.54%74,187,230
Feb 4, 20266.426.496.406.486.480.93%55,943,990
Feb 3, 20266.436.446.376.426.42-0.16%64,165,270
Feb 2, 20266.386.536.376.436.431.42%106,425,700
Jan 30, 20266.446.506.346.346.34-1.71%78,962,320
Jan 29, 20266.346.456.316.456.451.74%95,254,790
Jan 28, 20266.346.426.336.346.340.16%99,947,230
Jan 27, 20266.396.406.336.336.33-0.78%64,603,530
Jan 26, 20266.346.416.326.386.380.79%80,064,820
Jan 23, 20266.366.406.326.336.33-1.71%70,022,240
Jan 22, 20266.506.566.426.446.34-0.92%126,874,600
Jan 21, 20266.556.586.486.506.40-0.91%57,339,120
Jan 20, 20266.466.576.466.566.461.55%60,292,910
Jan 19, 20266.466.496.456.466.360.16%46,376,710
Jan 16, 20266.556.586.416.456.35-1.38%112,224,600
Jan 15, 20266.586.616.536.546.44-0.61%72,153,840
Jan 14, 20266.776.786.576.586.48-2.81%152,093,800
Jan 13, 20266.786.836.776.776.66-0.15%57,039,230
Jan 12, 20266.766.796.756.786.670.15%42,275,280
Jan 9, 20266.786.796.766.776.66-0.29%40,199,440
Jan 8, 20266.836.846.766.796.68-0.59%63,966,110
Jan 7, 20266.896.916.836.836.72-1.01%57,975,620
Jan 6, 20266.866.906.846.906.790.58%45,204,610
Jan 5, 20266.866.896.846.866.75-0.15%49,163,290
Dec 31, 20256.846.896.846.876.760.29%33,496,700
Dec 30, 20256.886.896.836.856.74-0.58%36,360,340
Dec 29, 20256.836.896.816.896.781.03%53,803,580
Dec 26, 20256.846.866.826.826.71-0.44%31,306,510
Dec 25, 20256.846.886.836.856.740.15%31,256,770
Dec 24, 20256.836.856.806.846.730.15%31,722,270
Dec 23, 20256.836.886.826.836.72-32,971,860
Dec 22, 20256.866.876.826.836.72-0.29%34,434,970
Dec 19, 20256.866.886.836.856.74-0.29%40,508,930
Dec 18, 20256.786.886.766.876.761.33%56,357,790
Dec 17, 20256.796.826.756.786.67-0.29%49,422,140
Dec 16, 20256.856.876.786.806.69-0.73%43,362,290
Dec 15, 20256.806.876.796.856.741.03%52,966,230
Dec 12, 20256.806.836.766.786.67-0.29%70,952,580
Dec 11, 20256.836.856.796.806.69-0.44%44,708,670
Dec 10, 20256.876.896.806.836.72-0.58%50,208,940
Dec 9, 20256.956.956.876.876.76-1.01%40,710,930
Dec 8, 20256.876.976.866.946.831.31%70,548,740
Dec 5, 20256.906.936.836.856.74-0.72%61,844,240
Dec 4, 20256.976.996.896.906.79-1.00%75,121,000
Dec 3, 20257.007.046.966.976.86-0.43%64,718,790
Dec 2, 20257.007.036.977.006.89-0.14%48,625,920
Dec 1, 20256.937.056.927.016.901.15%92,231,260
Nov 28, 20256.997.006.936.936.82-1.00%69,266,520
Nov 27, 20256.997.036.947.006.89-48,571,070
Nov 26, 20257.067.096.987.006.89-0.85%59,630,120
Nov 25, 20256.947.066.907.066.951.88%87,252,730
Nov 24, 20257.017.046.926.936.82-0.86%89,463,210
Nov 21, 20257.117.156.986.996.88-1.69%101,248,500
Nov 20, 20256.977.176.967.117.001.86%137,321,900
Nov 19, 20256.937.006.926.986.870.72%70,146,460
Nov 18, 20256.997.006.916.936.82-0.72%52,286,910
Nov 17, 20257.017.036.946.986.87-0.43%66,493,070
Nov 14, 20256.987.066.977.016.900.43%78,606,610
Nov 13, 20257.027.056.936.986.87-0.43%72,032,250
Nov 12, 20257.017.087.007.016.900.29%77,192,240
Nov 11, 20256.987.036.976.996.88-50,197,250
Nov 10, 20256.936.996.916.996.880.72%61,849,680
Nov 7, 20256.947.016.926.946.83-75,652,470
Nov 6, 20256.956.996.916.946.83-0.29%56,966,010
Nov 5, 20256.997.016.926.966.85-0.43%63,868,520
Nov 4, 20256.907.006.886.996.881.45%81,162,880
Nov 3, 20256.806.916.806.896.781.17%79,365,890
Oct 31, 20256.826.846.766.816.70-67,058,530
Oct 30, 20256.816.876.816.816.70-0.15%72,080,160
Oct 29, 20256.916.926.796.826.71-1.30%81,195,340
Oct 28, 20256.997.026.886.916.80-1.00%94,665,240
Oct 27, 20257.027.036.896.986.87-0.57%107,403,700
Oct 24, 20257.017.136.987.026.910.29%143,402,500
Oct 23, 20256.977.056.917.006.890.57%90,844,510
Oct 22, 20256.866.976.856.966.851.46%88,647,330
Oct 21, 20256.836.886.806.866.750.29%80,064,570
Oct 20, 20256.806.846.696.846.730.59%93,845,590
Oct 17, 20256.856.896.786.806.69-0.73%103,174,800
Oct 16, 20256.776.866.766.856.741.03%115,458,800
Oct 15, 20256.736.796.706.786.670.59%120,298,400
Oct 14, 20256.596.776.546.746.641.97%167,044,800
Oct 13, 20256.506.636.436.616.510.76%148,391,100
Oct 10, 20256.546.696.526.566.460.46%230,343,400
Oct 9, 20256.586.606.516.536.43-0.76%229,653,400