Skip to main content
Jiangsu Huaxicun Co.,Ltd. (SHE:000936)
China flag China · Delayed Price · Currency is CNY
7.82
+0.07 (0.90%)
Mar 10, 2026, 11:54 AM CST

Jiangsu Huaxicun Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20267.797.827.617.757.75-1.52%17,440,300
Mar 6, 20267.717.907.687.877.871.42%12,916,200
Mar 5, 20267.787.847.707.767.762.11%14,994,100
Mar 4, 20267.657.807.567.607.60-1.17%18,254,620
Mar 3, 20268.118.187.687.697.69-5.06%29,220,370
Mar 2, 20268.298.328.048.108.10-3.57%25,784,650
Feb 27, 20268.388.458.358.408.40-0.47%14,244,600
Feb 26, 20268.398.458.328.448.440.60%15,796,730
Feb 25, 20268.408.498.308.398.390.12%24,330,640
Feb 24, 20268.168.468.168.388.384.10%25,616,200
Feb 13, 20268.228.288.048.058.05-2.42%20,001,280
Feb 12, 20268.338.388.218.258.25-0.96%19,063,810
Feb 11, 20268.378.458.328.338.33-0.48%14,914,752
Feb 10, 20268.378.458.348.378.37-0.12%16,020,636
Feb 9, 20268.408.488.348.388.381.33%17,960,180
Feb 6, 20268.188.438.168.278.270.12%20,420,059
Feb 5, 20268.488.488.238.268.26-3.05%21,793,512
Feb 4, 20268.478.538.398.528.520.24%19,229,000
Feb 3, 20268.388.558.318.508.502.66%25,890,390
Feb 2, 20268.748.768.288.288.28-7.07%44,438,190
Jan 30, 20268.738.988.508.918.911.02%47,682,690
Jan 29, 20268.728.968.618.828.820.34%38,221,535
Jan 28, 20268.688.928.658.798.791.27%36,232,590
Jan 27, 20268.688.748.398.688.68-0.80%37,390,320
Jan 26, 20268.929.098.648.758.75-2.02%47,011,550
Jan 23, 20268.909.018.848.938.930.34%38,074,980
Jan 22, 20268.768.958.738.908.901.37%36,150,300
Jan 21, 20268.778.838.618.788.78-0.79%39,163,680
Jan 20, 20268.678.988.638.858.852.19%57,985,759
Jan 19, 20268.568.698.528.668.660.46%28,682,370
Jan 16, 20268.608.678.438.628.620.58%36,793,343
Jan 15, 20268.648.688.488.578.57-1.83%36,884,870
Jan 14, 20268.828.968.618.738.73-2.02%70,683,630
Jan 13, 20268.989.188.758.918.91-1.33%76,974,800
Jan 12, 20268.999.208.929.039.03-0.11%92,447,630
Jan 9, 20269.009.188.799.049.043.67%110,449,911
Jan 8, 20268.928.998.698.728.72-2.24%65,985,100
Jan 7, 20268.819.288.718.928.922.41%93,595,940
Jan 6, 20268.598.788.488.718.710.58%61,620,180
Jan 5, 20268.258.988.228.668.665.22%98,319,410
Dec 31, 20258.418.518.228.238.23-4.08%65,614,720
Dec 30, 20258.509.108.408.588.581.90%96,738,850
Dec 29, 20258.278.788.258.428.424.99%113,009,900
Dec 26, 20258.048.147.938.028.02-0.12%37,631,920
Dec 25, 20257.998.087.928.038.03-0.25%36,033,490
Dec 24, 20257.818.137.778.058.052.16%50,310,704
Dec 23, 20257.877.977.817.887.88-0.76%30,825,550
Dec 22, 20257.948.067.917.947.94-0.38%36,386,770
Dec 19, 20258.028.077.837.977.970.50%45,196,150
Dec 18, 20257.738.467.667.937.932.45%76,927,550
Dec 17, 20257.957.997.467.747.74-2.76%66,141,235
Dec 16, 20258.208.227.907.967.96-2.93%64,485,250
Dec 15, 20258.178.308.128.208.200.12%77,122,550
Dec 12, 20258.018.438.018.198.190.24%126,318,900
Dec 11, 20257.988.627.838.178.172.38%187,057,600
Dec 10, 20257.257.987.207.987.9810.07%69,240,405
Dec 9, 20257.287.347.217.257.25-0.68%10,627,350
Dec 8, 20257.317.377.297.307.30-12,826,200
Dec 5, 20257.157.307.097.307.302.10%13,879,161
Dec 4, 20257.177.217.067.157.15-0.42%9,989,149
Dec 3, 20257.287.307.157.187.18-0.83%10,629,460
Dec 2, 20257.237.267.197.247.24-0.41%7,228,200
Dec 1, 20257.257.297.207.277.270.41%10,479,480
Nov 28, 20257.157.247.137.247.240.84%9,082,770
Nov 27, 20257.167.267.157.187.180.28%9,754,169
Nov 26, 20257.167.317.147.167.16-14,800,210
Nov 25, 20257.107.237.087.167.161.13%13,902,800
Nov 24, 20257.097.126.967.087.080.57%14,826,790
Nov 21, 20257.347.427.027.047.04-4.99%26,213,450
Nov 20, 20257.497.537.387.417.41-0.67%12,720,030
Nov 19, 20257.617.637.437.467.46-1.71%14,111,610
Nov 18, 20257.677.707.547.597.59-1.56%15,136,000
Nov 17, 20257.687.727.637.717.710.65%15,480,000
Nov 14, 20257.677.787.647.667.66-0.52%17,934,890
Nov 13, 20257.637.707.587.707.701.05%16,765,060
Nov 12, 20257.667.687.537.627.62-0.65%15,844,670
Nov 11, 20257.717.727.637.677.670.13%15,642,600
Nov 10, 20257.577.697.557.667.661.46%21,490,110
Nov 7, 20257.507.607.487.557.55-19,534,430
Nov 6, 20257.457.587.417.557.551.34%18,877,340
Nov 5, 20257.337.487.307.457.450.68%13,881,510
Nov 4, 20257.467.487.357.407.40-0.94%17,830,850
Nov 3, 20257.457.507.377.477.470.40%19,047,470
Oct 31, 20257.647.687.427.447.44-3.00%46,436,390
Oct 30, 20257.587.937.547.677.671.19%40,866,210
Oct 29, 20257.407.637.367.587.582.02%20,962,090
Oct 28, 20257.427.487.397.437.43-12,458,420
Oct 27, 20257.487.507.397.437.430.68%13,269,200
Oct 24, 20257.417.467.357.387.38-0.54%13,366,600
Oct 23, 20257.277.447.257.427.421.64%19,726,540
Oct 22, 20257.287.387.237.307.30-12,646,780
Oct 21, 20257.187.327.137.307.301.96%16,914,660
Oct 20, 20257.157.217.127.167.161.27%14,494,870
Oct 17, 20257.287.317.067.077.07-3.02%20,374,500
Oct 16, 20257.447.467.277.297.29-2.28%17,563,060
Oct 15, 20257.407.497.357.467.461.22%16,386,010
Oct 14, 20257.627.677.347.377.37-2.51%26,788,710
Oct 13, 20257.427.577.267.567.56-2.70%33,093,930
Oct 10, 20257.767.837.707.777.77-0.26%22,269,730
Oct 9, 20257.687.807.687.797.792.10%26,615,140