Skip to main content
Huaxin Resources Technology Co. Ltd. (SHE:301265)
China flag China · Delayed Price · Currency is CNY
25.06
-0.84 (-3.24%)
Apr 28, 2026, 4:00 PM EDT

SHE:301265 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.6626.0724.5025.0625.06-3.24%9,353,359
Apr 27, 202625.6926.4525.4025.9025.900.82%13,481,103
Apr 24, 202625.9826.1624.9625.6925.69-1.98%11,386,726
Apr 23, 202626.7026.7225.5126.2126.21-1.84%13,243,029
Apr 22, 202627.1327.1826.4126.7026.70-2.73%16,118,883
Apr 21, 202629.5529.9927.1327.4527.45-2.66%23,254,032
Apr 20, 202624.0128.2023.7928.2028.2020.00%25,065,193
Apr 17, 202624.4625.5822.8823.5023.50-4.08%20,830,197
Apr 16, 202623.6524.8823.1824.5024.503.38%13,125,594
Apr 15, 202623.3024.7823.0523.7023.701.15%14,904,993
Apr 14, 202623.2123.6722.8323.4323.43-14,654,268
Apr 13, 202621.8123.7821.5923.4323.435.83%16,314,481
Apr 10, 202622.0222.9021.6822.1422.140.54%16,968,160
Apr 9, 202621.5022.6820.2022.0222.027.41%18,350,610
Apr 8, 202619.4420.7019.4220.5020.507.16%9,091,198
Apr 7, 202619.4719.7019.0219.1319.13-0.98%6,892,820
Apr 3, 202620.0020.1719.2519.3219.32-2.13%7,822,900
Apr 2, 202619.9920.6419.6419.7419.74-2.76%8,554,857
Apr 1, 202621.3021.4720.1220.3020.30-4.83%16,049,690
Mar 31, 202620.4821.4220.3021.3321.333.85%12,671,370
Mar 30, 202620.4320.8019.8820.5420.54-0.58%7,454,900
Mar 27, 202620.2021.0520.0620.6620.660.44%7,201,768
Mar 26, 202620.8621.2920.5020.5720.57-2.42%6,889,437
Mar 25, 202620.8721.3920.3521.0821.080.96%12,634,070
Mar 24, 202620.8021.7020.2720.8820.886.53%16,767,892
Mar 23, 202620.8021.1419.5119.6019.60-7.72%16,317,230
Mar 20, 202621.7222.1921.2221.2421.24-1.71%12,742,363
Mar 19, 202621.4222.4021.2021.6121.61-1.14%14,461,500
Mar 18, 202621.2522.7821.1221.8621.864.79%20,338,250
Mar 17, 202621.0822.0220.4020.8620.86-0.81%15,966,938
Mar 16, 202620.2121.8320.0521.0321.034.37%19,423,360
Mar 13, 202620.8721.6720.1020.1520.15-5.66%23,294,522
Mar 12, 202622.2423.0820.9021.3621.36-6.81%31,144,431
Mar 11, 202620.9123.4620.9122.9222.929.46%31,827,956
Mar 10, 202620.7821.5419.7620.9420.942.95%31,060,696
Mar 9, 202619.8320.7819.0020.3420.342.73%37,373,030
Mar 6, 202616.2219.8016.2219.8019.8020.00%37,089,114
Mar 5, 202616.1016.5015.8816.5016.503.84%9,873,778
Mar 4, 202615.5416.2215.5115.8915.890.70%6,159,400
Mar 3, 202616.0316.2615.3415.7815.78-1.31%11,716,441
Mar 2, 202615.6916.2415.6815.9915.99-0.12%9,728,200
Feb 27, 202615.9816.1515.6116.0116.010.13%7,419,305
Feb 26, 202616.0116.6015.6515.9915.99-1.78%13,101,050
Feb 25, 202615.0016.3014.9816.2816.288.61%16,883,159
Feb 24, 202614.8815.1214.6114.9914.992.67%7,136,550
Feb 13, 202614.7114.8814.3914.6014.60-0.68%6,442,574
Feb 12, 202614.2114.7814.1614.7014.703.01%9,445,698
Feb 11, 202614.0114.5513.9214.2714.272.59%8,651,694
Feb 10, 202614.3814.3813.8913.9113.91-2.32%5,787,549
Feb 9, 202614.1514.3514.0914.2414.241.50%4,312,700
Feb 6, 202614.0014.2613.8514.0314.03-0.36%4,209,400
Feb 5, 202614.1014.2413.9214.0814.08-0.85%4,112,119
Feb 4, 202614.3614.5014.0514.2014.20-1.11%5,974,230
Feb 3, 202614.4714.6014.2114.3614.360.98%6,912,373
Feb 2, 202614.7414.9014.2014.2214.22-5.14%10,390,476
Jan 30, 202614.7015.2314.4414.9914.99-2.91%16,623,948
Jan 29, 202615.2016.3315.0015.4415.440.59%24,355,474
Jan 28, 202614.7015.5214.6515.3515.354.49%23,531,539
Jan 27, 202614.7114.7914.3014.6914.69-0.14%10,235,800
Jan 26, 202614.6314.8714.3914.7114.711.24%9,980,000
Jan 23, 202614.5014.7014.2814.5314.530.48%7,691,054
Jan 22, 202614.6114.8714.4014.4614.46-0.62%9,803,257
Jan 21, 202614.1314.6013.9314.5514.552.97%11,797,158
Jan 20, 202614.2314.2813.9114.1314.13-1.94%7,249,274
Jan 19, 202614.3914.4614.0114.4114.410.49%9,390,769
Jan 16, 202613.7914.5313.7514.3414.344.06%13,840,990
Jan 15, 202613.7014.0413.7013.7813.78-0.22%6,359,969
Jan 14, 202614.0514.1713.6213.8113.81-1.71%12,370,860
Jan 13, 202614.5114.5114.0114.0514.05-2.36%10,356,103
Jan 12, 202614.4114.6014.2114.3914.39-0.14%14,144,473
Jan 9, 202614.1114.6213.9914.4114.412.49%16,434,780
Jan 8, 202613.6014.4613.6014.0614.06-1.54%21,360,720
Jan 7, 202613.6715.5413.6014.2814.286.01%33,607,070
Jan 6, 202614.1014.2213.3913.4713.47-5.07%17,332,700
Jan 5, 202614.0014.4313.8014.1914.192.01%20,428,946
Dec 31, 202513.3015.2013.2513.9113.915.78%27,753,081
Dec 30, 202512.5213.3212.2613.1513.157.17%14,874,951
Dec 29, 202512.1112.4512.1112.2712.271.15%4,118,698
Dec 26, 202512.2912.3011.9912.1312.13-0.57%3,886,675
Dec 25, 202512.0812.3011.9512.2012.201.08%3,323,486
Dec 24, 202511.9812.1211.8912.0712.071.26%4,062,531
Dec 23, 202512.1112.2211.8411.9211.92-1.97%4,282,275
Dec 22, 202512.1312.4512.1112.1612.160.33%4,359,685
Dec 19, 202511.9612.3011.9212.1212.121.34%3,637,630
Dec 18, 202511.7812.2111.7311.9611.960.17%4,538,428
Dec 17, 202511.8111.9911.3811.9411.942.23%6,132,174
Dec 16, 202512.2212.2811.6311.6811.68-4.42%7,390,540
Dec 15, 202512.7012.7012.1212.2212.22-4.53%10,206,010
Dec 12, 202513.0113.4512.7512.8012.80-3.10%11,905,740
Dec 11, 202513.1914.0513.1913.2113.21-0.75%14,783,970
Dec 10, 202513.4013.5913.0513.3113.311.29%9,819,049
Dec 9, 202513.3413.4813.0013.1413.14-3.67%11,951,730
Dec 8, 202513.4813.6813.0013.6413.641.26%18,193,920
Dec 5, 202513.2514.4113.0013.4713.475.23%20,621,350
Dec 4, 202513.2813.6212.7012.8012.80-3.69%18,874,430
Dec 3, 202513.1013.9012.9313.2913.292.94%23,414,160
Dec 2, 202512.2213.6612.1712.9112.916.78%22,020,520
Dec 1, 202512.1612.3112.0012.0912.09-0.82%4,823,510
Nov 28, 202511.9012.2111.8312.1912.192.52%6,578,220
Nov 27, 202511.9212.0411.8411.8911.89-0.34%2,984,900