Hua Xia Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	7.13	7.24	7.12	7.18	7.18	0.70%	71,691,680
Mar 19, 2026	7.22	7.27	7.10	7.13	7.13	-1.52%	74,044,900
Mar 18, 2026	7.27	7.29	7.19	7.24	7.24	-0.28%	69,751,820
Mar 17, 2026	7.15	7.29	7.14	7.26	7.26	1.54%	80,416,810
Mar 16, 2026	7.17	7.25	7.13	7.15	7.15	-0.14%	86,586,600
Mar 13, 2026	7.03	7.26	7.01	7.16	7.16	1.70%	108,768,780
Mar 12, 2026	6.96	7.05	6.93	7.04	7.04	1.15%	63,629,070
Mar 11, 2026	6.92	6.98	6.90	6.96	6.96	0.58%	48,854,000
Mar 10, 2026	6.82	6.94	6.80	6.92	6.92	1.32%	68,801,390
Mar 9, 2026	6.85	6.90	6.80	6.83	6.83	-0.44%	63,946,150
Mar 6, 2026	6.84	6.89	6.80	6.86	6.86	0.29%	54,446,710
Mar 5, 2026	6.73	6.86	6.71	6.84	6.84	1.33%	75,477,450
Mar 4, 2026	6.78	6.79	6.70	6.75	6.75	-0.59%	75,868,830
Mar 3, 2026	6.77	6.86	6.73	6.79	6.79	0.15%	100,166,800
Mar 2, 2026	6.68	6.81	6.66	6.78	6.78	1.35%	109,122,100
Feb 27, 2026	6.66	6.73	6.65	6.69	6.69	0.30%	54,399,490
Feb 26, 2026	6.65	6.71	6.63	6.67	6.67	0.30%	41,914,040
Feb 25, 2026	6.74	6.75	6.64	6.65	6.65	-1.34%	76,069,340
Feb 24, 2026	6.75	6.77	6.72	6.74	6.74	0.15%	61,469,940
Feb 13, 2026	6.68	6.80	6.68	6.73	6.73	1.97%	110,522,400
Feb 12, 2026	6.66	6.67	6.56	6.60	6.60	-1.05%	45,599,250
Feb 11, 2026	6.64	6.68	6.62	6.67	6.67	0.30%	41,273,120
Feb 10, 2026	6.60	6.66	6.59	6.65	6.65	0.61%	41,056,750
Feb 9, 2026	6.58	6.65	6.55	6.61	6.61	0.46%	46,665,920
Feb 6, 2026	6.58	6.60	6.53	6.58	6.58	-	63,668,540
Feb 5, 2026	6.49	6.59	6.48	6.58	6.58	1.54%	74,187,230
Feb 4, 2026	6.42	6.49	6.40	6.48	6.48	0.93%	55,943,990
Feb 3, 2026	6.43	6.44	6.37	6.42	6.42	-0.16%	64,165,270
Feb 2, 2026	6.38	6.53	6.37	6.43	6.43	1.42%	106,425,700
Jan 30, 2026	6.44	6.50	6.34	6.34	6.34	-1.71%	78,962,320
Jan 29, 2026	6.34	6.45	6.31	6.45	6.45	1.74%	95,254,790
Jan 28, 2026	6.34	6.42	6.33	6.34	6.34	0.16%	99,947,230
Jan 27, 2026	6.39	6.40	6.33	6.33	6.33	-0.78%	64,603,530
Jan 26, 2026	6.34	6.41	6.32	6.38	6.38	0.79%	80,064,820
Jan 23, 2026	6.36	6.40	6.32	6.33	6.33	-1.71%	70,022,240
Jan 22, 2026	6.50	6.56	6.42	6.44	6.34	-0.92%	126,874,600
Jan 21, 2026	6.55	6.58	6.48	6.50	6.40	-0.91%	57,339,120
Jan 20, 2026	6.46	6.57	6.46	6.56	6.46	1.55%	60,292,910
Jan 19, 2026	6.46	6.49	6.45	6.46	6.36	0.16%	46,376,710
Jan 16, 2026	6.55	6.58	6.41	6.45	6.35	-1.38%	112,224,600
Jan 15, 2026	6.58	6.61	6.53	6.54	6.44	-0.61%	72,153,840
Jan 14, 2026	6.77	6.78	6.57	6.58	6.48	-2.81%	152,093,800
Jan 13, 2026	6.78	6.83	6.77	6.77	6.66	-0.15%	57,039,230
Jan 12, 2026	6.76	6.79	6.75	6.78	6.67	0.15%	42,275,280
Jan 9, 2026	6.78	6.79	6.76	6.77	6.66	-0.29%	40,199,440
Jan 8, 2026	6.83	6.84	6.76	6.79	6.68	-0.59%	63,966,110
Jan 7, 2026	6.89	6.91	6.83	6.83	6.72	-1.01%	57,975,620
Jan 6, 2026	6.86	6.90	6.84	6.90	6.79	0.58%	45,204,610
Jan 5, 2026	6.86	6.89	6.84	6.86	6.75	-0.15%	49,163,290
Dec 31, 2025	6.84	6.89	6.84	6.87	6.76	0.29%	33,496,700