Skip to main content
Shanxi Huaxiang Group Co., Ltd. (SHA:603112)
China flag China · Delayed Price · Currency is CNY
20.86
-0.36 (-1.70%)
Apr 29, 2026, 3:00 PM CST

Shanxi Huaxiang Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202621.3121.3620.7220.8620.86-1.70%9,783,834
Apr 28, 202621.2221.6721.0221.2221.220.05%13,207,150
Apr 27, 202620.5721.3220.2121.2121.212.91%13,525,400
Apr 24, 202620.7721.1920.1820.6120.610.15%13,188,800
Apr 23, 202621.8022.2120.5120.5820.58-6.75%21,284,255
Apr 22, 202620.9922.3920.6022.0722.076.93%22,230,104
Apr 21, 202620.2720.6620.2720.6420.64-0.10%7,999,000
Apr 20, 202620.2720.8120.0620.6620.662.02%12,331,900
Apr 17, 202620.3720.5520.1520.2520.25-0.78%9,040,240
Apr 16, 202620.2321.0020.1720.4120.410.15%13,103,170
Apr 15, 202619.7920.7019.6320.3820.382.93%17,777,425
Apr 14, 202619.3020.0919.0919.8019.805.38%20,873,900
Apr 13, 202618.5619.1318.5618.7918.790.21%12,326,600
Apr 10, 202619.2519.3018.7318.7518.75-1.37%17,632,100
Apr 9, 202618.5619.1118.3019.0119.017.04%32,883,120
Apr 8, 202617.0817.7717.0817.7617.765.40%12,195,900
Apr 7, 202616.6217.0916.6216.8516.851.69%4,015,490
Apr 3, 202616.8816.9016.4716.5716.57-1.84%2,562,001
Apr 2, 202616.9016.9916.6516.8816.880.18%5,002,700
Apr 1, 202616.3816.8816.3616.8516.854.59%8,164,799
Mar 31, 202616.6616.7915.9016.1116.11-3.30%8,806,216
Mar 30, 202616.7217.0516.6116.6616.66-1.65%4,406,400
Mar 27, 202616.7016.9616.6616.9416.940.53%3,253,700
Mar 26, 202617.2717.3516.7816.8516.85-2.60%5,701,800
Mar 25, 202616.9017.3016.8117.3017.302.91%5,288,263
Mar 24, 202616.5516.8216.4516.8116.813.32%6,701,392
Mar 23, 202616.8417.0316.1216.2716.27-5.41%13,877,550
Mar 20, 202617.4417.5717.2017.2017.20-1.60%6,477,927
Mar 19, 202617.1017.8617.0617.4817.481.04%13,073,940
Mar 18, 202616.6317.3516.6317.3017.303.72%8,296,803
Mar 17, 202617.2917.3516.6016.6816.68-3.53%12,005,478
Mar 16, 202617.4917.4917.1017.2917.29-0.35%8,478,678
Mar 13, 202618.0518.0517.3017.3517.35-2.96%7,063,700
Mar 12, 202618.0618.2217.7117.8817.88-0.45%8,992,250
Mar 11, 202617.5818.3017.4717.9617.961.99%11,130,078
Mar 10, 202617.4217.6817.3117.6117.612.03%5,472,831
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