Skip to main content
Huachuang Yunxin Digital Technology Co., Ltd. (SHA:600155)
China flag China · Delayed Price · Currency is CNY
6.64
+0.11 (1.68%)
At close: Mar 6, 2026

SHA:600155 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20266.516.666.496.646.641.68%23,198,490
Mar 5, 20266.616.626.506.536.53-0.15%25,359,160
Mar 4, 20266.676.736.546.546.54-3.11%36,727,760
Mar 3, 20266.856.916.726.756.75-1.60%38,012,410
Mar 2, 20266.826.876.756.866.86-0.72%34,137,910
Feb 27, 20266.786.976.766.916.912.07%33,553,410
Feb 26, 20266.886.886.756.776.77-1.02%23,363,630
Feb 25, 20266.766.896.746.846.841.48%33,595,808
Feb 24, 20266.706.776.696.746.741.05%16,607,930
Feb 13, 20266.746.786.666.676.67-1.04%21,458,740
Feb 12, 20266.806.806.746.746.74-0.88%15,835,227
Feb 11, 20266.806.836.796.806.80-0.15%13,937,260
Feb 10, 20266.796.856.766.816.810.29%18,701,200
Feb 9, 20266.786.806.766.796.790.89%17,964,450
Feb 6, 20266.726.816.716.736.73-0.74%18,198,200
Feb 5, 20266.736.816.716.786.780.30%22,704,920
Feb 4, 20266.666.776.636.766.761.35%26,626,503
Feb 3, 20266.656.696.606.676.670.91%24,363,320
Feb 2, 20266.736.816.616.616.61-2.65%34,263,890
Jan 30, 20266.856.896.746.796.79-1.31%32,309,710
Jan 29, 20266.816.896.736.886.880.73%34,497,470
Jan 28, 20266.796.906.786.836.830.15%33,446,500
Jan 27, 20266.866.866.696.826.82-0.58%32,909,610
Jan 26, 20266.906.956.826.866.86-0.58%42,499,200
Jan 23, 20266.856.946.856.906.900.73%31,764,910
Jan 22, 20266.816.886.806.856.850.59%22,460,260
Jan 21, 20266.836.866.786.816.81-0.58%27,151,471
Jan 20, 20266.856.886.816.856.85-22,326,590
Jan 19, 20266.816.866.786.856.850.29%20,914,980
Jan 16, 20266.926.946.806.836.83-0.58%27,407,900
Jan 15, 20266.977.006.836.876.87-1.72%35,967,400
Jan 14, 20267.017.216.976.996.99-0.71%55,190,360
Jan 13, 20267.077.116.987.047.04-0.28%43,205,000
Jan 12, 20266.877.106.867.067.062.62%52,807,762
Jan 9, 20266.836.906.806.886.880.73%32,575,520
Jan 8, 20266.786.846.766.836.830.15%29,390,201
Jan 7, 20266.896.936.796.826.82-1.30%33,217,380
Jan 6, 20266.696.956.686.916.913.29%57,027,960
Jan 5, 20266.646.706.616.696.691.06%28,529,760
Dec 31, 20256.636.676.616.626.62-0.15%19,307,310
Dec 30, 20256.606.726.586.636.630.30%20,521,100
Dec 29, 20256.676.686.606.616.61-0.75%22,514,888
Dec 26, 20256.646.786.626.666.660.45%36,586,140
Dec 25, 20256.606.666.596.636.630.15%19,041,650
Dec 24, 20256.526.636.496.626.620.91%27,062,940
Dec 23, 20256.776.806.556.566.56-3.24%49,968,800
Dec 22, 20256.796.856.776.786.78-0.44%17,085,810
Dec 19, 20256.776.886.766.816.810.59%23,366,954
Dec 18, 20256.816.826.766.776.77-0.88%20,427,670
Dec 17, 20256.776.896.686.836.830.74%30,423,370
Dec 16, 20256.856.886.776.786.78-0.88%29,287,070
Dec 15, 20256.807.026.806.846.840.29%40,617,810
Dec 12, 20256.816.906.776.826.820.44%59,502,400
Dec 11, 20256.926.926.786.796.79-1.88%23,100,000
Dec 10, 20256.866.946.826.926.920.87%19,206,152
Dec 9, 20256.946.956.866.866.86-1.72%22,733,010
Dec 8, 20257.007.136.976.986.980.43%46,972,820
Dec 5, 20256.816.976.796.956.951.91%36,152,243
Dec 4, 20256.836.866.766.826.82-0.29%18,945,580
Dec 3, 20256.916.926.826.846.84-0.87%21,942,810
Dec 2, 20256.946.956.866.906.90-0.72%25,010,830
Dec 1, 20256.946.996.926.956.95-0.29%35,784,070
Nov 28, 20256.946.996.926.976.970.43%19,599,600
Nov 27, 20256.947.046.916.946.940.14%24,506,010
Nov 26, 20257.037.066.926.936.93-1.42%31,218,790
Nov 25, 20257.087.187.027.037.030.57%42,716,150
Nov 24, 20257.037.066.936.996.99-0.43%42,263,870
Nov 21, 20257.427.506.987.027.02-7.14%76,233,780
Nov 20, 20257.787.797.537.567.56-1.18%41,116,750
Nov 19, 20257.697.747.587.657.65-1.03%32,741,200
Nov 18, 20257.697.807.647.737.730.52%47,984,640
Nov 17, 20257.557.757.557.697.690.52%56,480,030
Nov 14, 20257.427.987.427.657.652.41%85,939,410
Nov 13, 20257.417.497.387.477.470.81%20,743,950
Nov 12, 20257.457.467.357.417.41-0.67%18,314,870
Nov 11, 20257.417.527.407.467.460.54%21,534,740
Nov 10, 20257.347.427.337.427.420.95%20,673,600
Nov 7, 20257.377.377.337.357.35-0.54%13,301,980
Nov 6, 20257.377.447.367.397.390.54%21,351,450
Nov 5, 20257.317.397.297.357.35-17,070,930
Nov 4, 20257.387.387.317.357.35-0.54%17,308,950
Nov 3, 20257.357.407.307.397.390.41%20,586,350
Oct 31, 20257.397.437.367.367.360.27%20,920,780
Oct 30, 20257.497.507.347.347.34-2.39%29,159,500
Oct 29, 20257.427.527.387.527.521.62%30,452,400
Oct 28, 20257.427.467.397.407.40-0.67%18,289,840
Oct 27, 20257.487.507.427.457.450.40%25,482,900
Oct 24, 20257.407.467.367.427.420.13%18,466,000
Oct 23, 20257.327.427.267.417.410.82%19,591,070
Oct 22, 20257.387.397.337.357.35-0.68%13,943,100
Oct 21, 20257.327.517.317.407.401.37%24,315,060
Oct 20, 20257.377.397.297.307.30-0.14%16,461,000
Oct 17, 20257.477.517.317.317.31-2.01%21,401,810
Oct 16, 20257.537.537.447.467.46-1.06%20,735,890
Oct 15, 20257.517.587.447.547.540.67%24,006,100
Oct 14, 20257.587.657.467.497.49-1.06%33,767,190
Oct 13, 20257.377.597.377.577.57-1.30%30,119,430
Oct 10, 20257.627.747.617.677.67-0.13%29,446,500
Oct 9, 20257.537.767.497.687.681.72%41,958,330
Sep 30, 20257.537.657.517.557.55-33,542,920