HAXC Holdings (Beijing) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	30.79	32.58	30.73	32.27	32.27	4.81%	2,901,509
Apr 29, 2026	30.46	31.07	30.44	30.79	30.79	1.28%	1,064,000
Apr 28, 2026	30.38	30.83	30.19	30.40	30.40	0.30%	1,269,597
Apr 27, 2026	29.90	30.46	29.39	30.31	30.31	1.47%	1,454,400
Apr 24, 2026	29.12	30.19	29.11	29.87	29.87	0.95%	1,479,000
Apr 23, 2026	29.88	30.15	29.34	29.59	29.59	-1.17%	1,106,300
Apr 22, 2026	29.98	30.06	29.67	29.94	29.94	-0.30%	837,500
Apr 21, 2026	29.93	30.29	29.70	30.03	30.03	0.03%	1,007,500
Apr 20, 2026	30.25	30.34	29.92	30.02	30.02	-0.92%	1,103,305
Apr 17, 2026	30.97	30.97	29.80	30.30	30.30	-1.08%	2,199,880
Apr 16, 2026	29.48	32.20	29.48	30.63	30.63	6.72%	3,390,145
Apr 15, 2026	29.09	29.21	28.63	28.70	28.70	-1.14%	916,720
Apr 14, 2026	29.39	29.50	28.69	29.03	29.03	-0.38%	810,800
Apr 13, 2026	29.06	29.19	28.81	29.14	29.14	-0.17%	867,000
Apr 10, 2026	29.47	29.66	29.11	29.19	29.19	0.79%	991,400
Apr 9, 2026	29.57	29.63	28.83	28.96	28.96	-2.06%	1,029,800
Apr 8, 2026	29.30	29.79	29.16	29.57	29.57	3.28%	1,347,900
Apr 7, 2026	28.20	28.96	28.05	28.63	28.63	1.13%	1,399,592
Apr 3, 2026	29.00	29.10	28.21	28.31	28.31	-2.11%	1,184,534
Apr 2, 2026	29.55	29.75	28.71	28.92	28.92	-2.56%	783,342
Apr 1, 2026	30.00	30.10	29.39	29.68	29.68	0.78%	884,400
Mar 31, 2026	29.87	30.24	29.35	29.45	29.45	-1.34%	887,100
Mar 30, 2026	29.46	29.85	29.13	29.85	29.85	0.88%	911,992
Mar 27, 2026	29.00	29.79	28.82	29.59	29.59	0.75%	1,001,000
Mar 26, 2026	30.40	30.40	29.20	29.37	29.37	-2.75%	965,900
Mar 25, 2026	30.03	30.60	29.82	30.20	30.20	1.27%	1,372,000
Mar 24, 2026	29.19	29.82	28.50	29.82	29.82	4.30%	1,707,501
Mar 23, 2026	29.91	30.30	28.27	28.59	28.59	-5.43%	2,563,600
Mar 20, 2026	31.45	31.93	30.19	30.23	30.23	-4.18%	1,528,200
Mar 19, 2026	32.10	32.30	31.36	31.55	31.55	-2.86%	958,600
Mar 18, 2026	32.37	32.52	31.63	32.48	32.48	0.06%	1,081,300
Mar 17, 2026	32.80	32.98	31.88	32.46	32.46	-0.98%	1,070,000
Mar 16, 2026	32.59	33.07	32.42	32.78	32.78	0.31%	1,074,848
Mar 13, 2026	32.63	33.44	32.34	32.68	32.68	-0.06%	1,474,500
Mar 12, 2026	33.12	33.29	32.50	32.70	32.70	-1.27%	1,397,700
Mar 11, 2026	33.68	34.16	32.91	33.12	33.12	-1.22%	2,314,220
Mar 10, 2026	32.98	33.96	32.73	33.53	33.53	3.68%	2,355,128
Mar 9, 2026	32.08	32.46	31.52	32.34	32.34	-0.55%	1,843,055
Mar 6, 2026	30.40	32.69	30.31	32.52	32.52	6.73%	2,610,305
Mar 5, 2026	31.00	31.32	30.33	30.47	30.47	0.63%	1,780,259
Mar 4, 2026	30.50	30.64	29.93	30.28	30.28	-0.98%	1,615,400
Mar 3, 2026	31.71	32.30	30.00	30.58	30.58	-3.56%	2,005,290
Mar 2, 2026	32.98	33.27	31.56	31.71	31.71	-5.60%	2,094,785
Feb 27, 2026	33.71	33.98	33.24	33.59	33.59	0.03%	1,052,700
Feb 26, 2026	33.80	33.82	33.42	33.58	33.58	-0.15%	1,027,700
Feb 25, 2026	34.15	34.20	33.58	33.63	33.63	-1.06%	1,321,467
Feb 24, 2026	34.14	34.50	33.80	33.99	33.99	1.01%	1,421,057
Feb 13, 2026	33.79	34.12	33.52	33.65	33.65	0.36%	1,338,016
Feb 12, 2026	34.00	34.10	33.40	33.53	33.53	-0.86%	1,169,742
Feb 11, 2026	33.78	34.18	33.45	33.82	33.82	-	1,520,500
Feb 10, 2026	32.97	34.05	32.66	33.82	33.82	3.05%	2,342,040
Feb 9, 2026	32.50	32.88	32.44	32.82	32.82	2.24%	1,294,905
Feb 6, 2026	32.02	32.48	31.56	32.10	32.10	-0.74%	1,132,700
Feb 5, 2026	32.20	32.60	31.98	32.34	32.34	0.43%	888,100
Feb 4, 2026	32.23	32.78	31.99	32.20	32.20	-0.09%	1,128,000
Feb 3, 2026	31.99	32.30	31.76	32.23	32.23	1.48%	1,351,700
Feb 2, 2026	31.98	32.66	31.70	31.76	31.76	-1.37%	1,276,300
Jan 30, 2026	31.72	32.32	31.27	32.20	32.20	1.51%	1,475,400
Jan 29, 2026	32.18	32.80	31.45	31.72	31.72	-1.43%	1,349,100
Jan 28, 2026	32.70	32.90	32.18	32.18	32.18	-1.65%	1,258,200
Jan 27, 2026	32.94	33.27	31.94	32.72	32.72	-0.85%	1,465,900
Jan 26, 2026	33.82	34.03	32.62	33.00	33.00	-2.63%	1,624,400
Jan 23, 2026	33.38	34.23	33.20	33.89	33.89	2.54%	2,201,900
Jan 22, 2026	32.86	33.24	32.54	33.05	33.05	1.01%	1,120,500
Jan 21, 2026	32.58	32.78	32.26	32.72	32.72	0.40%	1,200,800
Jan 20, 2026	32.99	33.08	32.28	32.59	32.59	-0.61%	1,408,100
Jan 19, 2026	32.91	33.08	32.56	32.79	32.79	-0.30%	935,500
Jan 16, 2026	33.04	33.20	32.40	32.89	32.89	-0.48%	1,425,250
Jan 15, 2026	33.51	33.75	32.83	33.05	33.05	-1.25%	1,494,400
Jan 14, 2026	32.95	34.04	32.70	33.47	33.47	1.58%	2,762,700
Jan 13, 2026	33.65	34.29	32.87	32.95	32.95	-2.37%	2,475,900
Jan 12, 2026	32.23	34.24	32.10	33.75	33.75	4.72%	4,442,704
Jan 9, 2026	33.09	33.50	31.71	32.23	32.23	1.77%	2,840,904
Jan 8, 2026	31.21	31.73	31.03	31.67	31.67	0.76%	1,608,800
Jan 7, 2026	32.01	32.15	31.33	31.43	31.43	-2.30%	1,576,404
Jan 6, 2026	31.59	32.51	31.43	32.17	32.17	2.55%	2,215,800
Jan 5, 2026	31.17	31.49	30.93	31.37	31.37	0.71%	1,394,323
Dec 31, 2025	31.09	31.60	30.65	31.15	31.15	0.74%	1,002,900
Dec 30, 2025	31.00	31.38	30.60	30.92	30.92	-0.71%	950,509
Dec 29, 2025	31.34	31.49	30.90	31.14	31.14	-0.76%	1,257,919
Dec 26, 2025	31.50	32.00	31.06	31.38	31.38	-0.85%	1,347,000
Dec 25, 2025	30.83	31.66	30.50	31.65	31.65	3.09%	1,381,389
Dec 24, 2025	30.78	31.10	30.35	30.70	30.70	0.75%	1,247,750
Dec 23, 2025	31.33	31.50	30.36	30.47	30.47	-2.65%	1,553,700
Dec 22, 2025	31.46	32.32	31.24	31.30	31.30	-0.29%	2,198,100
Dec 19, 2025	30.25	31.69	30.06	31.39	31.39	3.77%	2,140,412
Dec 18, 2025	29.51	30.60	29.40	30.25	30.25	1.51%	1,840,267
Dec 17, 2025	29.75	30.87	29.01	29.80	29.80	-0.86%	2,067,015
Dec 16, 2025	30.11	31.19	29.30	30.06	30.06	2.11%	2,496,712
Dec 15, 2025	29.32	29.79	29.11	29.44	29.44	-0.14%	703,900
Dec 12, 2025	29.78	30.20	29.45	29.48	29.48	-1.34%	916,300
Dec 11, 2025	30.57	30.71	29.80	29.88	29.88	-2.26%	1,112,501
Dec 10, 2025	31.06	31.17	30.40	30.57	30.57	-1.58%	855,857
Dec 9, 2025	31.28	31.39	30.90	31.06	31.06	-0.70%	633,285
Dec 8, 2025	30.84	31.49	30.81	31.28	31.28	1.53%	1,208,907
Dec 5, 2025	30.19	30.93	29.82	30.81	30.81	2.09%	1,078,800
Dec 4, 2025	30.85	30.97	30.10	30.18	30.18	-1.92%	802,300
Dec 3, 2025	31.30	31.30	30.56	30.77	30.77	-1.57%	928,632
Dec 2, 2025	31.68	31.68	31.20	31.26	31.26	-1.23%	601,200
Dec 1, 2025	31.61	32.17	31.45	31.65	31.65	0.13%	1,044,700