Hua Xia Bank Co., Limited (SHA:600015)
China
· Delayed Price · Currency is CNY 7.22
+0.03 (0.42%)
Apr 29, 2026, 10:05 AM CST
Hua Xia Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.05 | 7.20 | 7.05 | 7.19 | 7.19 | 1.70% | 68,604,490 |
| Apr 27, 2026 | 7.15 | 7.19 | 7.03 | 7.07 | 7.07 | -1.12% | 70,341,480 |
| Apr 24, 2026 | 7.19 | 7.20 | 7.11 | 7.15 | 7.15 | -0.42% | 44,346,470 |
| Apr 23, 2026 | 7.10 | 7.22 | 7.09 | 7.18 | 7.18 | 1.13% | 59,606,700 |
| Apr 22, 2026 | 7.18 | 7.19 | 7.08 | 7.10 | 7.10 | -1.11% | 52,651,610 |
| Apr 21, 2026 | 7.20 | 7.27 | 7.16 | 7.18 | 7.18 | -0.28% | 42,880,580 |
| Apr 20, 2026 | 7.14 | 7.23 | 7.11 | 7.20 | 7.20 | 0.84% | 46,655,030 |
| Apr 17, 2026 | 7.20 | 7.22 | 7.13 | 7.14 | 7.14 | -0.97% | 38,397,130 |
| Apr 16, 2026 | 7.25 | 7.28 | 7.17 | 7.21 | 7.21 | -0.83% | 46,881,040 |
| Apr 15, 2026 | 7.31 | 7.32 | 7.24 | 7.27 | 7.27 | -0.55% | 39,210,730 |
| Apr 14, 2026 | 7.25 | 7.31 | 7.22 | 7.31 | 7.31 | 0.69% | 35,818,380 |
| Apr 13, 2026 | 7.25 | 7.27 | 7.20 | 7.26 | 7.26 | - | 30,701,670 |
| Apr 10, 2026 | 7.33 | 7.33 | 7.23 | 7.26 | 7.26 | -0.82% | 48,314,530 |
| Apr 9, 2026 | 7.42 | 7.43 | 7.26 | 7.32 | 7.32 | -1.35% | 58,668,320 |
| Apr 8, 2026 | 7.35 | 7.43 | 7.30 | 7.42 | 7.42 | 0.95% | 63,306,300 |
| Apr 7, 2026 | 7.38 | 7.39 | 7.29 | 7.35 | 7.35 | -0.68% | 44,322,890 |
| Apr 3, 2026 | 7.47 | 7.48 | 7.33 | 7.40 | 7.40 | -1.20% | 82,725,000 |
| Apr 2, 2026 | 7.40 | 7.52 | 7.37 | 7.49 | 7.49 | 1.49% | 94,647,250 |
| Apr 1, 2026 | 7.36 | 7.46 | 7.35 | 7.38 | 7.38 | 0.82% | 82,946,230 |
| Mar 31, 2026 | 7.26 | 7.43 | 7.23 | 7.32 | 7.32 | 1.67% | 105,966,700 |
| Mar 30, 2026 | 7.11 | 7.22 | 7.09 | 7.20 | 7.20 | 0.84% | 57,692,100 |
| Mar 27, 2026 | 7.13 | 7.18 | 7.09 | 7.14 | 7.14 | -0.14% | 42,001,090 |
| Mar 26, 2026 | 7.17 | 7.23 | 7.12 | 7.15 | 7.15 | -0.42% | 47,380,080 |
| Mar 25, 2026 | 7.12 | 7.22 | 7.04 | 7.18 | 7.18 | 0.98% | 61,006,120 |
| Mar 24, 2026 | 6.98 | 7.14 | 6.98 | 7.11 | 7.11 | 2.45% | 66,321,940 |
| Mar 23, 2026 | 7.13 | 7.14 | 6.92 | 6.94 | 6.94 | -3.34% | 105,729,300 |
| Mar 20, 2026 | 7.13 | 7.24 | 7.12 | 7.18 | 7.18 | 0.70% | 71,691,680 |
| Mar 19, 2026 | 7.22 | 7.27 | 7.10 | 7.13 | 7.13 | -1.52% | 74,044,900 |
| Mar 18, 2026 | 7.27 | 7.29 | 7.19 | 7.24 | 7.24 | -0.28% | 69,751,820 |
| Mar 17, 2026 | 7.15 | 7.29 | 7.14 | 7.26 | 7.26 | 1.54% | 80,416,810 |
| Mar 16, 2026 | 7.17 | 7.25 | 7.13 | 7.15 | 7.15 | -0.14% | 86,586,600 |
| Mar 13, 2026 | 7.03 | 7.26 | 7.01 | 7.16 | 7.16 | 1.70% | 108,768,780 |
| Mar 12, 2026 | 6.96 | 7.05 | 6.93 | 7.04 | 7.04 | 1.15% | 63,629,070 |
| Mar 11, 2026 | 6.92 | 6.98 | 6.90 | 6.96 | 6.96 | 0.58% | 48,854,000 |
| Mar 10, 2026 | 6.82 | 6.94 | 6.80 | 6.92 | 6.92 | 1.32% | 68,801,390 |
| Mar 9, 2026 | 6.85 | 6.90 | 6.80 | 6.83 | 6.83 | -0.44% | 63,946,150 |
| Mar 6, 2026 | 6.84 | 6.89 | 6.80 | 6.86 | 6.86 | 0.29% | 54,446,710 |
| Mar 5, 2026 | 6.73 | 6.86 | 6.71 | 6.84 | 6.84 | 1.33% | 75,477,450 |
| Mar 4, 2026 | 6.78 | 6.79 | 6.70 | 6.75 | 6.75 | -0.59% | 75,868,830 |
| Mar 3, 2026 | 6.77 | 6.86 | 6.73 | 6.79 | 6.79 | 0.15% | 100,166,800 |
| Mar 2, 2026 | 6.68 | 6.81 | 6.66 | 6.78 | 6.78 | 1.35% | 109,122,100 |
| Feb 27, 2026 | 6.66 | 6.73 | 6.65 | 6.69 | 6.69 | 0.30% | 54,399,490 |
| Feb 26, 2026 | 6.65 | 6.71 | 6.63 | 6.67 | 6.67 | 0.30% | 41,914,040 |
| Feb 25, 2026 | 6.74 | 6.75 | 6.64 | 6.65 | 6.65 | -1.34% | 76,069,340 |
| Feb 24, 2026 | 6.75 | 6.77 | 6.72 | 6.74 | 6.74 | 0.15% | 61,469,940 |
| Feb 13, 2026 | 6.68 | 6.80 | 6.68 | 6.73 | 6.73 | 1.97% | 110,522,400 |
| Feb 12, 2026 | 6.66 | 6.67 | 6.56 | 6.60 | 6.60 | -1.05% | 45,599,250 |
| Feb 11, 2026 | 6.64 | 6.68 | 6.62 | 6.67 | 6.67 | 0.30% | 41,273,120 |
| Feb 10, 2026 | 6.60 | 6.66 | 6.59 | 6.65 | 6.65 | 0.61% | 41,056,750 |
| Feb 9, 2026 | 6.58 | 6.65 | 6.55 | 6.61 | 6.61 | 0.46% | 46,665,920 |
| Feb 6, 2026 | 6.58 | 6.60 | 6.53 | 6.58 | 6.58 | - | 63,668,540 |
| Feb 5, 2026 | 6.49 | 6.59 | 6.48 | 6.58 | 6.58 | 1.54% | 74,187,230 |
| Feb 4, 2026 | 6.42 | 6.49 | 6.40 | 6.48 | 6.48 | 0.93% | 55,943,990 |
| Feb 3, 2026 | 6.43 | 6.44 | 6.37 | 6.42 | 6.42 | -0.16% | 64,165,270 |
| Feb 2, 2026 | 6.38 | 6.53 | 6.37 | 6.43 | 6.43 | 1.42% | 106,425,700 |
| Jan 30, 2026 | 6.44 | 6.50 | 6.34 | 6.34 | 6.34 | -1.71% | 78,962,320 |
| Jan 29, 2026 | 6.34 | 6.45 | 6.31 | 6.45 | 6.45 | 1.74% | 95,254,790 |
| Jan 28, 2026 | 6.34 | 6.42 | 6.33 | 6.34 | 6.34 | 0.16% | 99,947,230 |
| Jan 27, 2026 | 6.39 | 6.40 | 6.33 | 6.33 | 6.33 | -0.78% | 64,603,530 |
| Jan 26, 2026 | 6.34 | 6.41 | 6.32 | 6.38 | 6.38 | 0.79% | 80,064,820 |
| Jan 23, 2026 | 6.36 | 6.40 | 6.32 | 6.33 | 6.33 | -1.71% | 70,022,240 |
| Jan 22, 2026 | 6.50 | 6.56 | 6.42 | 6.44 | 6.34 | -0.92% | 126,874,600 |
| Jan 21, 2026 | 6.55 | 6.58 | 6.48 | 6.50 | 6.40 | -0.91% | 57,339,120 |
| Jan 20, 2026 | 6.46 | 6.57 | 6.46 | 6.56 | 6.46 | 1.55% | 60,292,910 |
| Jan 19, 2026 | 6.46 | 6.49 | 6.45 | 6.46 | 6.36 | 0.16% | 46,376,710 |
| Jan 16, 2026 | 6.55 | 6.58 | 6.41 | 6.45 | 6.35 | -1.38% | 112,224,600 |
| Jan 15, 2026 | 6.58 | 6.61 | 6.53 | 6.54 | 6.44 | -0.61% | 72,153,840 |
| Jan 14, 2026 | 6.77 | 6.78 | 6.57 | 6.58 | 6.48 | -2.81% | 152,093,800 |
| Jan 13, 2026 | 6.78 | 6.83 | 6.77 | 6.77 | 6.66 | -0.15% | 57,039,230 |
| Jan 12, 2026 | 6.76 | 6.79 | 6.75 | 6.78 | 6.67 | 0.15% | 42,275,280 |
| Jan 9, 2026 | 6.78 | 6.79 | 6.76 | 6.77 | 6.66 | -0.29% | 40,199,440 |
| Jan 8, 2026 | 6.83 | 6.84 | 6.76 | 6.79 | 6.68 | -0.59% | 63,966,110 |
| Jan 7, 2026 | 6.89 | 6.91 | 6.83 | 6.83 | 6.72 | -1.01% | 57,975,620 |
| Jan 6, 2026 | 6.86 | 6.90 | 6.84 | 6.90 | 6.79 | 0.58% | 45,204,610 |
| Jan 5, 2026 | 6.86 | 6.89 | 6.84 | 6.86 | 6.75 | -0.15% | 49,163,290 |
| Dec 31, 2025 | 6.84 | 6.89 | 6.84 | 6.87 | 6.76 | 0.29% | 33,496,700 |
| Dec 30, 2025 | 6.88 | 6.89 | 6.83 | 6.85 | 6.74 | -0.58% | 36,360,340 |
| Dec 29, 2025 | 6.83 | 6.89 | 6.81 | 6.89 | 6.78 | 1.03% | 53,803,580 |
| Dec 26, 2025 | 6.84 | 6.86 | 6.82 | 6.82 | 6.71 | -0.44% | 31,306,510 |
| Dec 25, 2025 | 6.84 | 6.88 | 6.83 | 6.85 | 6.74 | 0.15% | 31,256,770 |
| Dec 24, 2025 | 6.83 | 6.85 | 6.80 | 6.84 | 6.73 | 0.15% | 31,722,270 |
| Dec 23, 2025 | 6.83 | 6.88 | 6.82 | 6.83 | 6.72 | - | 32,971,860 |
| Dec 22, 2025 | 6.86 | 6.87 | 6.82 | 6.83 | 6.72 | -0.29% | 34,434,970 |
| Dec 19, 2025 | 6.86 | 6.88 | 6.83 | 6.85 | 6.74 | -0.29% | 40,508,930 |
| Dec 18, 2025 | 6.78 | 6.88 | 6.76 | 6.87 | 6.76 | 1.33% | 56,357,790 |
| Dec 17, 2025 | 6.79 | 6.82 | 6.75 | 6.78 | 6.67 | -0.29% | 49,422,140 |
| Dec 16, 2025 | 6.85 | 6.87 | 6.78 | 6.80 | 6.69 | -0.73% | 43,362,290 |
| Dec 15, 2025 | 6.80 | 6.87 | 6.79 | 6.85 | 6.74 | 1.03% | 52,966,230 |
| Dec 12, 2025 | 6.80 | 6.83 | 6.76 | 6.78 | 6.67 | -0.29% | 70,952,580 |
| Dec 11, 2025 | 6.83 | 6.85 | 6.79 | 6.80 | 6.69 | -0.44% | 44,708,670 |
| Dec 10, 2025 | 6.87 | 6.89 | 6.80 | 6.83 | 6.72 | -0.58% | 50,208,940 |
| Dec 9, 2025 | 6.95 | 6.95 | 6.87 | 6.87 | 6.76 | -1.01% | 40,710,930 |
| Dec 8, 2025 | 6.87 | 6.97 | 6.86 | 6.94 | 6.83 | 1.31% | 70,548,740 |
| Dec 5, 2025 | 6.90 | 6.93 | 6.83 | 6.85 | 6.74 | -0.72% | 61,844,240 |
| Dec 4, 2025 | 6.97 | 6.99 | 6.89 | 6.90 | 6.79 | -1.00% | 75,121,000 |
| Dec 3, 2025 | 7.00 | 7.04 | 6.96 | 6.97 | 6.86 | -0.43% | 64,718,790 |
| Dec 2, 2025 | 7.00 | 7.03 | 6.97 | 7.00 | 6.89 | -0.14% | 48,625,920 |
| Dec 1, 2025 | 6.93 | 7.05 | 6.92 | 7.01 | 6.90 | 1.15% | 92,231,260 |
| Nov 28, 2025 | 6.99 | 7.00 | 6.93 | 6.93 | 6.82 | -1.00% | 69,266,520 |
| Nov 27, 2025 | 6.99 | 7.03 | 6.94 | 7.00 | 6.89 | - | 48,571,070 |