Skip to main content
Jiangsu Huaxicun Co.,Ltd. (SHE:000936)
China flag China · Delayed Price · Currency is CNY
7.33
-0.59 (-7.45%)
Apr 29, 2026, 3:04 PM CST

Jiangsu Huaxicun Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20267.367.467.137.337.33-7.45%81,600,090
Apr 28, 20268.088.107.877.927.92-2.70%32,866,260
Apr 27, 20268.168.177.958.148.140.37%33,605,700
Apr 24, 20268.258.258.058.118.11-2.87%45,293,260
Apr 23, 20268.408.498.278.358.35-0.71%62,941,300
Apr 22, 20268.148.528.138.418.412.56%80,001,630
Apr 21, 20268.328.368.128.208.20-1.68%53,379,020
Apr 20, 20268.138.398.048.348.34-92,241,280
Apr 17, 20267.578.347.528.348.3410.03%73,110,250
Apr 16, 20267.467.667.467.587.581.61%13,153,600
Apr 15, 20267.677.677.447.467.46-1.58%12,645,400
Apr 14, 20267.587.627.497.587.580.26%12,577,500
Apr 13, 20267.497.617.387.567.560.80%15,082,955
Apr 10, 20267.467.597.457.507.501.35%13,445,767
Apr 9, 20267.467.517.387.407.40-1.60%13,083,601
Apr 8, 20267.417.527.357.527.522.73%17,430,150
Apr 7, 20267.087.337.087.327.323.39%14,813,410
Apr 3, 20267.227.307.067.087.08-1.80%14,042,600
Apr 2, 20267.437.437.167.217.21-3.35%19,209,700
Apr 1, 20267.287.547.277.467.464.19%24,998,692
Mar 31, 20267.277.337.157.167.16-1.51%11,007,880
Mar 30, 20267.197.297.117.277.27-0.41%10,300,311
Mar 27, 20267.097.347.057.307.301.53%12,126,750
Mar 26, 20267.297.347.147.197.19-1.24%11,151,294
Mar 25, 20267.167.297.157.287.282.25%13,587,530
Mar 24, 20267.047.136.927.127.123.04%16,720,710
Mar 23, 20267.187.256.876.916.91-5.99%25,619,390
Mar 20, 20267.607.707.337.357.35-3.54%18,790,789
Mar 19, 20267.777.787.537.627.62-2.93%19,392,590
Mar 18, 20267.757.877.687.857.851.16%13,232,180
Mar 17, 20267.847.927.737.767.76-1.77%15,815,730
Mar 16, 20267.877.987.817.907.900.64%14,545,840
Mar 13, 20267.948.027.847.857.85-2.00%25,718,026
Mar 12, 20268.088.287.988.018.010.50%30,657,160
Mar 11, 20267.908.037.877.977.971.53%20,454,700
Mar 10, 20267.847.897.797.857.851.29%13,804,000
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