Hua Xia Bank Co., Limited (SHA:600015)
China · Delayed Price · Currency is CNY 7.00
-0.02 (-0.28%)
Oct 27, 2025, 11:29 AM CST
Hua Xia Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 7.01 | 7.13 | 6.98 | 7.02 | 7.02 | 0.29% | 143,402,550 |
| Oct 23, 2025 | 6.97 | 7.05 | 6.91 | 7.00 | 7.00 | 0.57% | 90,844,519 |
| Oct 22, 2025 | 6.86 | 6.97 | 6.85 | 6.96 | 6.96 | 1.46% | 88,647,334 |
| Oct 21, 2025 | 6.83 | 6.88 | 6.80 | 6.86 | 6.86 | 0.29% | 80,064,570 |
| Oct 20, 2025 | 6.80 | 6.84 | 6.69 | 6.84 | 6.84 | 0.59% | 93,845,594 |
| Oct 17, 2025 | 6.85 | 6.89 | 6.78 | 6.80 | 6.80 | -0.73% | 103,174,839 |
| Oct 16, 2025 | 6.77 | 6.86 | 6.76 | 6.85 | 6.85 | 1.03% | 115,458,831 |
| Oct 15, 2025 | 6.73 | 6.79 | 6.70 | 6.78 | 6.78 | 0.59% | 120,298,446 |
| Oct 14, 2025 | 6.59 | 6.77 | 6.54 | 6.74 | 6.74 | 1.97% | 167,044,865 |
| Oct 13, 2025 | 6.50 | 6.63 | 6.43 | 6.61 | 6.61 | 0.76% | 148,391,142 |
| Oct 10, 2025 | 6.54 | 6.69 | 6.52 | 6.56 | 6.56 | 0.46% | 230,343,404 |
| Oct 9, 2025 | 6.58 | 6.60 | 6.51 | 6.53 | 6.53 | -0.76% | 229,653,418 |
| Sep 30, 2025 | 6.67 | 6.67 | 6.53 | 6.58 | 6.58 | -1.35% | 123,762,640 |
| Sep 29, 2025 | 6.73 | 6.74 | 6.64 | 6.67 | 6.67 | -0.89% | 88,106,997 |
| Sep 26, 2025 | 6.72 | 6.75 | 6.65 | 6.73 | 6.73 | - | 59,467,631 |
| Sep 25, 2025 | 6.80 | 6.80 | 6.71 | 6.73 | 6.73 | -1.03% | 74,080,469 |
| Sep 24, 2025 | 6.85 | 6.90 | 6.79 | 6.80 | 6.80 | -0.58% | 91,701,611 |
| Sep 23, 2025 | 6.79 | 6.86 | 6.73 | 6.84 | 6.84 | 1.03% | 112,652,936 |
| Sep 22, 2025 | 6.81 | 6.84 | 6.75 | 6.77 | 6.77 | -0.59% | 49,205,981 |
| Sep 19, 2025 | 6.82 | 6.87 | 6.76 | 6.81 | 6.81 | - | 79,422,636 |
| Sep 18, 2025 | 6.94 | 6.95 | 6.79 | 6.81 | 6.81 | -1.59% | 106,036,798 |
| Sep 17, 2025 | 6.98 | 7.00 | 6.91 | 6.92 | 6.92 | -0.86% | 91,623,042 |
| Sep 16, 2025 | 7.11 | 7.16 | 6.96 | 6.98 | 6.98 | -1.83% | 136,066,647 |
| Sep 15, 2025 | 7.16 | 7.22 | 7.04 | 7.11 | 7.11 | -0.84% | 95,235,107 |
| Sep 12, 2025 | 7.30 | 7.32 | 7.16 | 7.17 | 7.17 | -1.92% | 102,217,404 |
| Sep 11, 2025 | 7.26 | 7.32 | 7.22 | 7.31 | 7.31 | 0.69% | 51,660,244 |
| Sep 10, 2025 | 7.27 | 7.31 | 7.24 | 7.26 | 7.26 | -0.27% | 41,877,339 |
| Sep 9, 2025 | 7.26 | 7.29 | 7.23 | 7.28 | 7.28 | 0.14% | 49,014,287 |
| Sep 8, 2025 | 7.31 | 7.38 | 7.24 | 7.27 | 7.27 | -0.95% | 86,273,898 |
| Sep 5, 2025 | 7.43 | 7.44 | 7.30 | 7.34 | 7.34 | -1.48% | 68,619,172 |
| Sep 4, 2025 | 7.44 | 7.47 | 7.30 | 7.45 | 7.45 | -0.13% | 63,724,732 |
| Sep 3, 2025 | 7.50 | 7.54 | 7.42 | 7.46 | 7.46 | -0.53% | 54,482,899 |
| Sep 2, 2025 | 7.43 | 7.50 | 7.41 | 7.50 | 7.50 | 1.08% | 81,661,612 |
| Sep 1, 2025 | 7.58 | 7.70 | 7.42 | 7.42 | 7.42 | -1.98% | 117,423,647 |
| Aug 29, 2025 | 7.78 | 7.98 | 7.56 | 7.57 | 7.57 | -1.94% | 194,428,892 |
| Aug 28, 2025 | 7.71 | 7.80 | 7.67 | 7.72 | 7.72 | 0.13% | 49,671,629 |
| Aug 27, 2025 | 7.86 | 7.87 | 7.70 | 7.71 | 7.71 | -2.03% | 59,524,562 |
| Aug 26, 2025 | 7.96 | 7.97 | 7.85 | 7.87 | 7.87 | -1.25% | 42,738,495 |
| Aug 25, 2025 | 7.86 | 8.00 | 7.85 | 7.97 | 7.97 | 1.40% | 56,086,833 |
| Aug 22, 2025 | 7.93 | 7.93 | 7.79 | 7.86 | 7.86 | -0.76% | 47,649,601 |
| Aug 21, 2025 | 7.82 | 7.93 | 7.79 | 7.92 | 7.92 | 1.28% | 44,482,223 |
| Aug 20, 2025 | 7.78 | 7.86 | 7.76 | 7.82 | 7.82 | 0.39% | 43,718,236 |
| Aug 19, 2025 | 7.79 | 7.83 | 7.76 | 7.79 | 7.79 | -0.13% | 47,955,863 |
| Aug 18, 2025 | 7.80 | 7.85 | 7.76 | 7.80 | 7.80 | -0.38% | 44,603,599 |
| Aug 15, 2025 | 7.97 | 7.98 | 7.75 | 7.83 | 7.83 | -1.63% | 64,867,551 |
| Aug 14, 2025 | 8.00 | 8.07 | 7.96 | 7.96 | 7.96 | -0.25% | 32,142,942 |
| Aug 13, 2025 | 8.06 | 8.08 | 7.97 | 7.98 | 7.98 | -0.62% | 33,838,627 |
| Aug 12, 2025 | 8.00 | 8.07 | 7.99 | 8.03 | 8.03 | 0.37% | 29,247,012 |
| Aug 11, 2025 | 8.12 | 8.13 | 8.00 | 8.00 | 8.00 | -1.48% | 45,753,736 |
| Aug 8, 2025 | 8.13 | 8.22 | 8.11 | 8.12 | 8.12 | -0.12% | 35,990,084 |