Skip to main content
Shanxi Huaxiang Group Co., Ltd. (SHA:603112)
China flag China · Delayed Price · Currency is CNY
17.26
-0.60 (-3.36%)
At close: Mar 9, 2026

Shanxi Huaxiang Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202617.6817.6817.0817.2617.26-3.36%9,576,750
Mar 6, 202617.4818.2617.4717.8617.861.36%10,220,900
Mar 5, 202617.2817.7517.2817.6217.622.74%8,736,118
Mar 4, 202617.1917.5617.0217.1517.15-0.69%5,536,320
Mar 3, 202617.9017.9517.2317.2717.27-2.92%7,901,800
Mar 2, 202617.1417.9217.1017.7917.793.79%13,826,740
Feb 27, 202617.5117.5116.8517.1417.14-2.17%9,914,300
Feb 26, 202617.5817.8017.3217.5217.52-0.06%6,234,700
Feb 25, 202617.3117.7317.2817.5317.531.39%4,938,798
Feb 24, 202617.5417.6017.2117.2917.29-0.97%5,531,500
Feb 13, 202617.8017.8917.3217.4617.46-1.85%5,105,000
Feb 12, 202617.7017.9317.6517.7917.790.62%4,481,200
Feb 11, 202617.4617.7117.3517.6817.680.86%3,787,100
Feb 10, 202617.7017.8417.4717.5317.53-0.96%4,946,300
Feb 9, 202617.4917.8517.3817.7017.703.09%9,864,000
Feb 6, 202617.3217.4717.0117.1717.17-1.44%4,867,900
Feb 5, 202617.5217.7017.2117.4217.42-0.57%4,394,300
Feb 4, 202617.2817.9817.2017.5217.521.39%10,925,400
Feb 3, 202617.0317.4116.8617.2817.281.77%7,771,300
Feb 2, 202616.8917.2916.8016.9816.980.65%8,841,000
Jan 30, 202616.6616.9216.4116.8716.871.32%10,864,500
Jan 29, 202616.9917.1416.5316.6516.65-2.46%11,168,300
Jan 28, 202617.4017.4416.9717.0717.07-1.90%9,820,578
Jan 27, 202617.6017.6216.9317.4017.40-0.34%10,196,400
Jan 26, 202619.0319.0317.2217.4617.46-8.49%21,190,000
Jan 23, 202618.7419.2218.6119.0819.081.60%7,279,500
Jan 22, 202618.8219.2518.6618.7818.78-0.21%6,766,505
Jan 21, 202618.7519.1018.2818.8218.82-0.63%10,917,930
Jan 20, 202619.3219.4818.8018.9418.94-2.87%11,975,400
Jan 19, 202619.4819.8519.3619.5019.500.10%10,844,730
Jan 16, 202619.8019.8018.7119.4819.48-1.07%15,105,780
Jan 15, 202619.3220.1019.3219.6919.691.49%16,708,600
Jan 14, 202618.9019.9718.5619.4019.402.54%24,801,450
Jan 13, 202618.8619.6018.7018.9218.920.26%18,913,270
Jan 12, 202617.7019.3017.7018.8718.876.85%25,882,050
Jan 9, 202617.3418.2817.2917.6617.662.73%13,161,002
Jan 8, 202617.2317.2817.0217.1917.19-5,057,919
Jan 7, 202617.3117.5917.1517.1917.19-0.69%8,787,778
Jan 6, 202617.3717.5617.2217.3117.31-0.17%5,968,161
Jan 5, 202617.3717.4817.2817.3417.34-0.17%6,180,700
Dec 31, 202517.8617.8917.3217.3717.37-2.25%5,257,400
Dec 30, 202518.0018.0017.6117.7717.77-1.33%6,230,700
Dec 29, 202517.6018.3017.5018.0118.012.27%10,702,760
Dec 26, 202517.5517.8217.2417.6117.61-6,137,900
Dec 25, 202517.6517.7417.2517.6117.61-0.62%6,309,200
Dec 24, 202517.3118.0817.0517.7217.723.32%9,881,188
Dec 23, 202517.2917.6417.0617.1517.15-0.92%4,593,400
Dec 22, 202517.4017.5517.2117.3117.31-0.92%5,502,200
Dec 19, 202517.6317.7717.4417.4717.470.06%4,079,700
Dec 18, 202517.6317.6917.4117.4617.46-1.02%3,705,100
Dec 17, 202517.4717.7917.1017.6417.640.63%6,288,500
Dec 16, 202518.2018.3617.4317.5317.53-3.68%7,097,400
Dec 15, 202518.2018.4518.0918.2018.20-0.71%6,774,900
Dec 12, 202518.6818.6818.1218.3318.33-1.24%7,807,100
Dec 11, 202519.3519.3818.5518.5618.56-4.13%10,521,800
Dec 10, 202518.2519.4918.1719.3619.365.73%21,203,989
Dec 9, 202518.5518.8918.1818.3118.31-2.66%8,002,829
Dec 8, 202518.6018.9817.8718.8118.811.40%16,561,770
Dec 5, 202518.1618.6018.0918.5518.551.81%12,375,190
Dec 4, 202518.3818.5718.0818.2218.22-0.71%8,852,181
Dec 3, 202518.0018.6118.0018.3518.351.94%17,171,070
Dec 2, 202518.0018.1817.8218.0018.000.56%10,842,070
Dec 1, 202517.6318.1317.5017.9017.901.53%15,038,360
Nov 28, 202516.7717.7216.3817.6317.635.51%15,413,685
Nov 27, 202516.5016.9816.3816.7116.711.27%8,738,600
Nov 26, 202516.1016.5015.8116.5016.502.48%9,958,186
Nov 25, 202516.4916.4915.9816.1016.10-1.17%8,665,302
Nov 24, 202516.4316.5615.8816.2916.290.12%11,991,990
Nov 21, 202517.4017.4616.1416.2716.27-7.03%13,213,200
Nov 20, 202517.7418.1417.4717.5017.50-1.96%7,415,800
Nov 19, 202518.1618.6717.6117.8517.85-2.14%12,203,600
Nov 18, 202518.7118.9018.1818.2418.24-2.77%10,487,900
Nov 17, 202518.1519.0718.1518.7618.765.10%24,531,900
Nov 14, 202517.6818.1717.6217.8517.850.96%11,191,710
Nov 13, 202517.7017.7617.4217.6817.680.11%7,390,700
Nov 12, 202518.0518.1217.6017.6617.66-1.51%7,879,757
Nov 11, 202518.1518.5017.8017.9317.93-0.66%12,994,900
Nov 10, 202518.0518.4917.7618.0518.051.46%17,156,340
Nov 7, 202517.9418.0817.7017.7917.79-0.78%11,604,300
Nov 6, 202517.4018.2417.4017.9317.933.64%24,162,850
Nov 5, 202517.0117.4316.9617.3017.301.11%7,133,232
Nov 4, 202517.7117.8016.9117.1117.11-3.33%11,301,100
Nov 3, 202517.7017.8317.3717.7017.70-0.34%8,523,168
Oct 31, 202517.4317.9617.3517.7617.762.01%11,635,340
Oct 30, 202517.9917.9917.3217.4117.41-3.33%9,851,734
Oct 29, 202517.5118.1617.5118.0117.792.91%18,984,790
Oct 28, 202516.8317.7516.8317.5017.292.64%18,586,500
Oct 27, 202516.7217.2416.7117.0516.852.03%7,408,990
Oct 24, 202517.0817.0816.6716.7116.510.06%6,255,838
Oct 23, 202517.0017.2516.5316.7016.50-2.40%7,931,138
Oct 22, 202516.8017.7016.8017.1116.90-0.35%19,590,360
Oct 21, 202516.6517.4916.6317.1716.963.37%17,124,600
Oct 20, 202516.1016.6716.1016.6116.413.62%9,276,201
Oct 17, 202516.6516.6516.0316.0315.84-3.72%7,925,600
Oct 16, 202516.9616.9716.6016.6516.45-1.83%4,573,899
Oct 15, 202516.5816.9816.2616.9616.762.91%8,461,700
Oct 14, 202516.7917.0616.3716.4816.28-1.90%9,318,058
Oct 13, 202516.8216.9516.4016.8016.60-3.06%13,128,070
Oct 10, 202517.5618.1017.2517.3317.12-1.25%10,871,600
Oct 9, 202516.6217.8516.6217.5517.345.09%18,220,600