Hua Xia Bank Co., Limited (SHA:600015)
China · Delayed Price · Currency is CNY 7.95
+0.09 (1.15%)
Aug 25, 2025, 2:45 PM CST
Hua Xia Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 8.08 | 8.15 | 8.03 | 8.13 | 8.13 | 0.62% | 34,177,272 |
| Aug 6, 2025 | 8.10 | 8.15 | 8.06 | 8.08 | 8.08 | - | 37,095,860 |
| Aug 5, 2025 | 7.94 | 8.11 | 7.92 | 8.08 | 8.08 | 2.02% | 52,719,187 |
| Aug 4, 2025 | 7.90 | 8.01 | 7.89 | 7.92 | 7.92 | -0.13% | 35,961,340 |
| Aug 1, 2025 | 7.96 | 8.01 | 7.83 | 7.93 | 7.93 | -0.25% | 38,430,466 |
| Jul 31, 2025 | 8.03 | 8.06 | 7.91 | 7.95 | 7.95 | -1.00% | 52,780,545 |
| Jul 30, 2025 | 8.02 | 8.12 | 8.00 | 8.03 | 8.03 | 0.25% | 45,101,071 |
| Jul 29, 2025 | 8.12 | 8.16 | 8.01 | 8.01 | 8.01 | -1.48% | 42,569,376 |
| Jul 28, 2025 | 8.10 | 8.19 | 8.09 | 8.13 | 8.13 | 0.49% | 40,280,827 |
| Jul 25, 2025 | 8.09 | 8.16 | 8.08 | 8.09 | 8.09 | - | 41,503,944 |
| Jul 24, 2025 | 8.22 | 8.22 | 8.08 | 8.09 | 8.09 | -1.46% | 62,122,654 |
| Jul 23, 2025 | 8.15 | 8.31 | 8.15 | 8.21 | 8.21 | 0.61% | 53,032,875 |
| Jul 22, 2025 | 8.28 | 8.28 | 8.12 | 8.16 | 8.16 | -1.33% | 59,578,767 |
| Jul 21, 2025 | 8.32 | 8.34 | 8.22 | 8.27 | 8.27 | -0.72% | 39,804,267 |
| Jul 18, 2025 | 8.31 | 8.40 | 8.28 | 8.33 | 8.33 | 0.36% | 34,147,399 |
| Jul 17, 2025 | 8.32 | 8.35 | 8.25 | 8.30 | 8.30 | -0.12% | 33,043,870 |
| Jul 16, 2025 | 8.38 | 8.41 | 8.24 | 8.31 | 8.31 | -0.72% | 50,135,137 |
| Jul 15, 2025 | 8.48 | 8.54 | 8.36 | 8.37 | 8.37 | -1.18% | 51,362,711 |
| Jul 14, 2025 | 8.37 | 8.58 | 8.35 | 8.47 | 8.47 | 1.44% | 79,738,199 |
| Jul 11, 2025 | 8.61 | 8.67 | 8.34 | 8.35 | 8.35 | -2.68% | 96,677,933 |
| Jul 10, 2025 | 8.43 | 8.72 | 8.42 | 8.58 | 8.58 | 1.66% | 81,316,461 |
| Jul 9, 2025 | 8.33 | 8.48 | 8.31 | 8.44 | 8.44 | 0.96% | 50,932,989 |
| Jul 8, 2025 | 8.47 | 8.50 | 8.32 | 8.36 | 8.36 | -1.30% | 57,873,773 |
| Jul 7, 2025 | 8.38 | 8.48 | 8.35 | 8.47 | 8.47 | 1.19% | 51,641,775 |
| Jul 4, 2025 | 8.18 | 8.38 | 8.18 | 8.37 | 8.37 | 2.32% | 66,529,676 |
| Jul 3, 2025 | 8.17 | 8.22 | 8.13 | 8.18 | 8.18 | 0.12% | 38,338,927 |
| Jul 2, 2025 | 8.04 | 8.21 | 8.02 | 8.17 | 8.17 | 1.62% | 57,561,634 |
| Jul 1, 2025 | 7.94 | 8.05 | 7.91 | 8.04 | 8.04 | 1.64% | 50,264,357 |
| Jun 30, 2025 | 7.90 | 7.95 | 7.82 | 7.91 | 7.91 | -0.25% | 51,594,574 |
| Jun 27, 2025 | 8.12 | 8.20 | 7.88 | 7.93 | 7.93 | -2.34% | 80,791,947 |
| Jun 26, 2025 | 8.07 | 8.16 | 8.00 | 8.12 | 8.12 | -2.17% | 78,836,841 |
| Jun 25, 2025 | 8.28 | 8.33 | 8.18 | 8.30 | 7.99 | - | 67,073,272 |
| Jun 24, 2025 | 8.33 | 8.36 | 8.17 | 8.30 | 7.99 | -0.36% | 73,145,305 |
| Jun 23, 2025 | 8.10 | 8.37 | 8.08 | 8.33 | 8.02 | 2.84% | 91,620,886 |
| Jun 20, 2025 | 8.00 | 8.13 | 7.98 | 8.10 | 7.80 | 1.25% | 57,110,286 |
| Jun 19, 2025 | 8.03 | 8.06 | 7.95 | 8.00 | 7.71 | -0.12% | 41,441,560 |
| Jun 18, 2025 | 7.95 | 8.02 | 7.90 | 8.01 | 7.72 | 0.88% | 51,346,122 |
| Jun 17, 2025 | 7.88 | 7.97 | 7.88 | 7.94 | 7.65 | 0.76% | 53,184,298 |
| Jun 16, 2025 | 7.75 | 7.89 | 7.72 | 7.88 | 7.59 | 1.55% | 54,296,889 |