Hua Xia Bank Co., Limited (SHA:600015)
China · Delayed Price · Currency is CNY 6.45
-0.09 (-1.38%)
At close: Jan 16, 2026
Hua Xia Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 6.55 | 6.58 | 6.41 | 6.45 | 6.45 | -1.38% | 112,224,600 |
| Jan 15, 2026 | 6.58 | 6.61 | 6.53 | 6.54 | 6.54 | -0.61% | 72,153,840 |
| Jan 14, 2026 | 6.77 | 6.78 | 6.57 | 6.58 | 6.58 | -2.81% | 152,093,800 |
| Jan 13, 2026 | 6.78 | 6.83 | 6.77 | 6.77 | 6.77 | -0.15% | 57,039,230 |
| Jan 12, 2026 | 6.76 | 6.79 | 6.75 | 6.78 | 6.78 | 0.15% | 42,275,280 |
| Jan 9, 2026 | 6.78 | 6.79 | 6.76 | 6.77 | 6.77 | -0.29% | 40,199,448 |
| Jan 8, 2026 | 6.83 | 6.84 | 6.76 | 6.79 | 6.79 | -0.59% | 63,966,110 |
| Jan 7, 2026 | 6.89 | 6.91 | 6.83 | 6.83 | 6.83 | -1.01% | 57,975,620 |
| Jan 6, 2026 | 6.86 | 6.90 | 6.84 | 6.90 | 6.90 | 0.58% | 45,204,610 |
| Jan 5, 2026 | 6.86 | 6.89 | 6.84 | 6.86 | 6.86 | -0.15% | 49,163,290 |
| Dec 31, 2025 | 6.84 | 6.89 | 6.84 | 6.87 | 6.87 | 0.29% | 33,496,700 |
| Dec 30, 2025 | 6.88 | 6.89 | 6.83 | 6.85 | 6.85 | -0.58% | 36,360,340 |
| Dec 29, 2025 | 6.83 | 6.89 | 6.81 | 6.89 | 6.89 | 1.03% | 53,803,587 |
| Dec 26, 2025 | 6.84 | 6.86 | 6.82 | 6.82 | 6.82 | -0.44% | 31,306,510 |
| Dec 25, 2025 | 6.84 | 6.88 | 6.83 | 6.85 | 6.85 | 0.15% | 31,256,770 |
| Dec 24, 2025 | 6.83 | 6.85 | 6.80 | 6.84 | 6.84 | 0.15% | 31,722,270 |
| Dec 23, 2025 | 6.83 | 6.88 | 6.82 | 6.83 | 6.83 | - | 32,971,860 |
| Dec 22, 2025 | 6.86 | 6.87 | 6.82 | 6.83 | 6.83 | -0.29% | 34,434,977 |
| Dec 19, 2025 | 6.86 | 6.88 | 6.83 | 6.85 | 6.85 | -0.29% | 40,508,930 |
| Dec 18, 2025 | 6.78 | 6.88 | 6.76 | 6.87 | 6.87 | 1.33% | 56,357,790 |
| Dec 17, 2025 | 6.79 | 6.82 | 6.75 | 6.78 | 6.78 | -0.29% | 49,422,145 |
| Dec 16, 2025 | 6.85 | 6.87 | 6.78 | 6.80 | 6.80 | -0.73% | 43,362,290 |
| Dec 15, 2025 | 6.80 | 6.87 | 6.79 | 6.85 | 6.85 | 1.03% | 52,966,230 |
| Dec 12, 2025 | 6.80 | 6.83 | 6.76 | 6.78 | 6.78 | -0.29% | 70,952,581 |
| Dec 11, 2025 | 6.83 | 6.85 | 6.79 | 6.80 | 6.80 | -0.44% | 44,708,678 |
| Dec 10, 2025 | 6.87 | 6.89 | 6.80 | 6.83 | 6.83 | -0.58% | 50,208,943 |
| Dec 9, 2025 | 6.95 | 6.95 | 6.87 | 6.87 | 6.87 | -1.01% | 40,710,936 |
| Dec 8, 2025 | 6.87 | 6.97 | 6.86 | 6.94 | 6.94 | 1.31% | 70,548,740 |
| Dec 5, 2025 | 6.90 | 6.93 | 6.83 | 6.85 | 6.85 | -0.72% | 61,844,240 |
| Dec 4, 2025 | 6.97 | 6.99 | 6.89 | 6.90 | 6.90 | -1.00% | 75,121,000 |
| Dec 3, 2025 | 7.00 | 7.04 | 6.96 | 6.97 | 6.97 | -0.43% | 64,718,791 |
| Dec 2, 2025 | 7.00 | 7.03 | 6.97 | 7.00 | 7.00 | -0.14% | 48,625,920 |
| Dec 1, 2025 | 6.93 | 7.05 | 6.92 | 7.01 | 7.01 | 1.15% | 92,231,260 |
| Nov 28, 2025 | 6.99 | 7.00 | 6.93 | 6.93 | 6.93 | -1.00% | 69,266,520 |
| Nov 27, 2025 | 6.99 | 7.03 | 6.94 | 7.00 | 7.00 | - | 48,571,070 |
| Nov 26, 2025 | 7.06 | 7.09 | 6.98 | 7.00 | 7.00 | -0.85% | 59,630,120 |
| Nov 25, 2025 | 6.94 | 7.06 | 6.90 | 7.06 | 7.06 | 1.88% | 87,252,735 |
| Nov 24, 2025 | 7.01 | 7.04 | 6.92 | 6.93 | 6.93 | -0.86% | 89,463,210 |
| Nov 21, 2025 | 7.11 | 7.15 | 6.98 | 6.99 | 6.99 | -1.69% | 101,248,500 |
| Nov 20, 2025 | 6.97 | 7.17 | 6.96 | 7.11 | 7.11 | 1.86% | 137,321,900 |
| Nov 19, 2025 | 6.93 | 7.00 | 6.92 | 6.98 | 6.98 | 0.72% | 70,146,460 |
| Nov 18, 2025 | 6.99 | 7.00 | 6.91 | 6.93 | 6.93 | -0.72% | 52,286,910 |
| Nov 17, 2025 | 7.01 | 7.03 | 6.94 | 6.98 | 6.98 | -0.43% | 66,493,070 |
| Nov 14, 2025 | 6.98 | 7.06 | 6.97 | 7.01 | 7.01 | 0.43% | 78,606,610 |
| Nov 13, 2025 | 7.02 | 7.05 | 6.93 | 6.98 | 6.98 | -0.43% | 72,032,250 |
| Nov 12, 2025 | 7.01 | 7.08 | 7.00 | 7.01 | 7.01 | 0.29% | 77,192,240 |
| Nov 11, 2025 | 6.98 | 7.03 | 6.97 | 6.99 | 6.99 | - | 50,197,250 |
| Nov 10, 2025 | 6.93 | 6.99 | 6.91 | 6.99 | 6.99 | 0.72% | 61,849,680 |
| Nov 7, 2025 | 6.94 | 7.01 | 6.92 | 6.94 | 6.94 | - | 75,652,470 |
| Nov 6, 2025 | 6.95 | 6.99 | 6.91 | 6.94 | 6.94 | -0.29% | 56,966,010 |