Hua Xia Bank Co., Limited (SHA:600015)
China · Delayed Price · Currency is CNY 6.32
+0.09 (1.44%)
Sep 1, 2026, 3:00 PM CST
Hua Xia Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 6.13 | 6.24 | 6.12 | 6.23 | 6.23 | -4.89% | 292,793,171 |
| Aug 28, 2026 | 6.60 | 6.62 | 6.51 | 6.55 | 6.55 | -1.06% | 98,775,740 |
| Aug 27, 2026 | 6.74 | 6.75 | 6.60 | 6.62 | 6.62 | -2.22% | 111,052,037 |
| Aug 26, 2026 | 6.73 | 6.78 | 6.71 | 6.77 | 6.77 | 0.30% | 86,492,530 |
| Aug 25, 2026 | 6.85 | 6.89 | 6.71 | 6.75 | 6.75 | -1.46% | 108,213,371 |
| Aug 24, 2026 | 6.70 | 6.88 | 6.69 | 6.85 | 6.85 | 2.09% | 84,577,991 |
| Aug 21, 2026 | 6.72 | 6.78 | 6.69 | 6.71 | 6.71 | -0.30% | 54,056,376 |
| Aug 20, 2026 | 6.57 | 6.73 | 6.55 | 6.73 | 6.73 | 2.12% | 96,970,900 |
| Aug 19, 2026 | 6.61 | 6.64 | 6.56 | 6.59 | 6.59 | - | 105,938,676 |
| Aug 18, 2026 | 6.59 | 6.63 | 6.58 | 6.59 | 6.59 | - | 44,998,813 |
| Aug 17, 2026 | 6.61 | 6.61 | 6.56 | 6.59 | 6.59 | -0.30% | 44,197,710 |
| Aug 14, 2026 | 6.64 | 6.65 | 6.58 | 6.61 | 6.61 | -0.75% | 55,059,630 |
| Aug 13, 2026 | 6.68 | 6.70 | 6.64 | 6.66 | 6.66 | -0.45% | 48,938,302 |
| Aug 12, 2026 | 6.73 | 6.74 | 6.68 | 6.69 | 6.69 | -0.74% | 45,901,362 |
| Aug 11, 2026 | 6.77 | 6.80 | 6.72 | 6.74 | 6.74 | -0.30% | 36,439,010 |
| Aug 10, 2026 | 6.71 | 6.80 | 6.69 | 6.76 | 6.76 | 0.45% | 53,666,461 |
| Aug 7, 2026 | 6.79 | 6.79 | 6.68 | 6.73 | 6.73 | -1.17% | 65,056,371 |
| Aug 6, 2026 | 6.80 | 6.84 | 6.71 | 6.81 | 6.81 | 0.44% | 64,196,726 |
| Aug 5, 2026 | 6.86 | 6.91 | 6.78 | 6.78 | 6.78 | -1.60% | 74,930,230 |
| Aug 4, 2026 | 7.00 | 7.01 | 6.85 | 6.89 | 6.89 | -1.85% | 77,614,159 |
| Aug 3, 2026 | 6.93 | 7.05 | 6.91 | 7.02 | 7.02 | 0.72% | 79,889,707 |
| Jul 31, 2026 | 6.90 | 6.97 | 6.80 | 6.97 | 6.97 | -0.85% | 121,414,685 |
| Jul 30, 2026 | 6.82 | 7.04 | 6.81 | 7.03 | 7.03 | 3.84% | 146,830,902 |
| Jul 29, 2026 | 7.09 | 7.16 | 7.09 | 7.09 | 6.77 | 0.14% | 99,771,767 |
| Jul 28, 2026 | 7.01 | 7.12 | 6.98 | 7.08 | 6.76 | 1.00% | 99,133,077 |
| Jul 27, 2026 | 6.99 | 7.05 | 6.97 | 7.01 | 6.69 | - | 72,110,490 |
| Jul 24, 2026 | 6.97 | 7.07 | 6.97 | 7.01 | 6.69 | 0.43% | 82,585,057 |
| Jul 23, 2026 | 6.92 | 7.00 | 6.91 | 6.98 | 6.66 | 0.43% | 67,763,771 |
| Jul 22, 2026 | 6.86 | 6.95 | 6.78 | 6.95 | 6.64 | 1.31% | 73,176,446 |
| Jul 21, 2026 | 6.97 | 7.05 | 6.84 | 6.86 | 6.55 | -1.72% | 113,199,022 |
| Jul 20, 2026 | 6.90 | 7.00 | 6.88 | 6.98 | 6.66 | 1.01% | 97,941,338 |
| Jul 17, 2026 | 6.90 | 7.00 | 6.87 | 6.91 | 6.60 | -0.14% | 76,126,423 |
| Jul 16, 2026 | 6.98 | 7.03 | 6.90 | 6.92 | 6.61 | -0.86% | 56,304,746 |
| Jul 15, 2026 | 6.90 | 7.00 | 6.87 | 6.98 | 6.66 | 0.72% | 72,206,582 |
| Jul 14, 2026 | 6.84 | 6.94 | 6.81 | 6.93 | 6.62 | 1.02% | 76,171,330 |
| Jul 13, 2026 | 6.76 | 6.86 | 6.74 | 6.86 | 6.55 | 1.18% | 64,267,104 |
| Jul 10, 2026 | 6.74 | 6.81 | 6.71 | 6.78 | 6.47 | 0.74% | 52,788,626 |
| Jul 9, 2026 | 6.78 | 6.79 | 6.68 | 6.73 | 6.43 | -1.03% | 55,171,787 |
| Jul 8, 2026 | 6.73 | 6.82 | 6.70 | 6.80 | 6.49 | 0.59% | 50,514,045 |
| Jul 7, 2026 | 6.76 | 6.80 | 6.66 | 6.76 | 6.45 | -0.44% | 55,166,382 |
| Jul 6, 2026 | 6.64 | 6.80 | 6.60 | 6.79 | 6.48 | 1.95% | 72,826,706 |
| Jul 3, 2026 | 6.59 | 6.69 | 6.57 | 6.66 | 6.36 | 0.76% | 64,404,360 |
| Jul 2, 2026 | 6.48 | 6.62 | 6.46 | 6.61 | 6.31 | 2.32% | 77,382,716 |
| Jul 1, 2026 | 6.39 | 6.52 | 6.37 | 6.46 | 6.17 | 1.10% | 46,125,505 |
| Jun 30, 2026 | 6.49 | 6.52 | 6.38 | 6.39 | 6.10 | -1.99% | 65,439,925 |
| Jun 29, 2026 | 6.51 | 6.54 | 6.34 | 6.52 | 6.23 | 0.15% | 99,866,985 |
| Jun 26, 2026 | 6.65 | 6.68 | 6.51 | 6.51 | 6.22 | -2.11% | 73,331,680 |
| Jun 25, 2026 | 6.62 | 6.71 | 6.61 | 6.65 | 6.35 | -0.15% | 53,998,217 |
| Jun 24, 2026 | 6.82 | 6.85 | 6.65 | 6.66 | 6.36 | -2.63% | 75,259,111 |
| Jun 23, 2026 | 6.74 | 6.89 | 6.72 | 6.84 | 6.53 | 1.48% | 84,087,892 |