Huishang Bank Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	0.33	0.33	0.33	0.33	0.33	1.21%	-
Dec 18, 2025	0.33	0.33	0.33	0.33	0.33	-0.60%	-
Dec 17, 2025	0.33	0.33	0.33	0.33	0.33	0.61%	-
Dec 16, 2025	0.33	0.33	0.33	0.33	0.33	-1.20%	-
Dec 15, 2025	0.33	0.33	0.33	0.33	0.33	-0.60%	-
Dec 12, 2025	0.34	0.34	0.34	0.34	0.34	-1.18%	-
Dec 11, 2025	0.34	0.34	0.34	0.34	0.34	-2.30%	-
Dec 10, 2025	0.35	0.35	0.35	0.35	0.35	-8.42%	-
Dec 9, 2025	0.35	0.38	0.35	0.38	0.38	8.57%	1,000
Dec 8, 2025	0.35	0.35	0.35	0.35	0.35	-1.69%	-
Dec 5, 2025	0.36	0.36	0.36	0.36	0.36	-0.56%	-
Dec 4, 2025	0.36	0.36	0.36	0.36	0.36	-	-
Dec 3, 2025	0.36	0.36	0.36	0.36	0.36	-1.10%	-
Dec 2, 2025	0.36	0.36	0.36	0.36	0.36	-0.55%	-
Dec 1, 2025	0.36	0.36	0.36	0.36	0.36	-8.54%	-
Nov 28, 2025	0.40	0.40	0.40	0.40	0.40	-0.50%	630
Nov 27, 2025	0.40	0.40	0.40	0.40	0.40	5.82%	-
Nov 26, 2025	0.38	0.38	0.38	0.38	0.38	0.53%	-
Nov 25, 2025	0.38	0.38	0.38	0.38	0.38	-1.57%	-
Nov 24, 2025	0.38	0.38	0.38	0.38	0.38	-0.52%	-
Nov 21, 2025	0.38	0.38	0.38	0.38	0.38	-2.54%	-
Nov 20, 2025	0.39	0.39	0.39	0.39	0.39	2.07%	-
Nov 19, 2025	0.39	0.39	0.39	0.39	0.39	0.52%	-
Nov 18, 2025	0.38	0.38	0.38	0.38	0.38	0.52%	-
Nov 17, 2025	0.38	0.38	0.38	0.38	0.38	1.60%	-
Nov 14, 2025	0.38	0.38	0.38	0.38	0.38	-1.57%	-
Nov 13, 2025	0.38	0.38	0.38	0.38	0.38	-0.52%	-
Nov 12, 2025	0.38	0.38	0.38	0.38	0.38	-2.04%	-
Nov 11, 2025	0.39	0.39	0.39	0.39	0.39	-1.01%	-
Nov 10, 2025	0.40	0.40	0.40	0.40	0.40	2.06%	-
Nov 7, 2025	0.39	0.39	0.39	0.39	0.39	-1.52%	-
Nov 6, 2025	0.39	0.39	0.39	0.39	0.39	1.55%	-
Nov 5, 2025	0.39	0.39	0.39	0.39	0.39	2.65%	-
Nov 4, 2025	0.38	0.38	0.38	0.38	0.38	1.61%	-
Nov 3, 2025	0.37	0.37	0.37	0.37	0.37	4.49%	-
Oct 31, 2025	0.36	0.36	0.36	0.36	0.36	2.30%	-
Oct 30, 2025	0.35	0.35	0.35	0.35	0.35	1.16%	-
Oct 29, 2025	0.34	0.34	0.34	0.34	0.34	-0.58%	-
Oct 28, 2025	0.35	0.35	0.35	0.35	0.35	0.58%	-
Oct 27, 2025	0.34	0.34	0.34	0.34	0.34	1.18%	-
Oct 24, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Oct 23, 2025	0.34	0.34	0.34	0.34	0.34	0.59%	-
Oct 22, 2025	0.34	0.34	0.34	0.34	0.34	-0.59%	-
Oct 21, 2025	0.34	0.34	0.34	0.34	0.34	1.80%	-
Oct 20, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Oct 17, 2025	0.33	0.33	0.33	0.33	0.33	-0.60%	-
Oct 16, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Oct 15, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Oct 14, 2025	0.34	0.34	0.34	0.34	0.34	2.44%	-
Oct 13, 2025	0.33	0.33	0.33	0.33	0.33	-2.96%	-