Hua Xia Bank Co., Limited (SHA:600015)
China · Delayed Price · Currency is CNY 6.46
+0.07 (1.10%)
Jul 1, 2026, 3:00 PM CST
Hua Xia Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 6.49 | 6.52 | 6.38 | 6.39 | 6.39 | -1.99% | 65,439,920 |
| Jun 29, 2026 | 6.51 | 6.54 | 6.34 | 6.52 | 6.52 | 0.15% | 99,866,985 |
| Jun 26, 2026 | 6.65 | 6.68 | 6.51 | 6.51 | 6.51 | -2.11% | 73,331,680 |
| Jun 25, 2026 | 6.62 | 6.71 | 6.61 | 6.65 | 6.65 | -0.15% | 53,998,217 |
| Jun 24, 2026 | 6.82 | 6.85 | 6.65 | 6.66 | 6.66 | -2.63% | 75,259,111 |
| Jun 23, 2026 | 6.74 | 6.89 | 6.72 | 6.84 | 6.84 | 1.48% | 84,087,892 |
| Jun 22, 2026 | 6.64 | 6.75 | 6.59 | 6.74 | 6.74 | 1.66% | 78,074,220 |
| Jun 18, 2026 | 6.83 | 6.83 | 6.63 | 6.63 | 6.63 | -2.79% | 75,951,471 |
| Jun 17, 2026 | 6.88 | 6.92 | 6.78 | 6.82 | 6.82 | -0.58% | 60,456,075 |
| Jun 16, 2026 | 6.91 | 6.94 | 6.85 | 6.86 | 6.86 | -1.01% | 47,198,151 |
| Jun 15, 2026 | 6.98 | 7.01 | 6.90 | 6.93 | 6.93 | -0.86% | 72,813,390 |
| Jun 12, 2026 | 6.88 | 6.99 | 6.84 | 6.99 | 6.99 | 1.16% | 84,609,410 |
| Jun 11, 2026 | 6.93 | 6.95 | 6.87 | 6.91 | 6.91 | -0.43% | 53,551,080 |
| Jun 10, 2026 | 6.87 | 6.95 | 6.85 | 6.94 | 6.94 | 0.87% | 53,175,450 |
| Jun 9, 2026 | 6.79 | 6.92 | 6.76 | 6.88 | 6.88 | 1.33% | 81,780,043 |
| Jun 8, 2026 | 6.79 | 6.87 | 6.76 | 6.79 | 6.79 | -0.59% | 62,061,020 |
| Jun 5, 2026 | 6.72 | 6.86 | 6.72 | 6.83 | 6.83 | 1.64% | 82,626,720 |
| Jun 4, 2026 | 6.83 | 6.87 | 6.68 | 6.72 | 6.72 | -1.90% | 71,994,640 |
| Jun 3, 2026 | 6.90 | 6.92 | 6.77 | 6.85 | 6.85 | -1.01% | 75,450,010 |
| Jun 2, 2026 | 6.84 | 6.95 | 6.83 | 6.92 | 6.92 | 0.87% | 78,257,520 |
| Jun 1, 2026 | 6.72 | 6.86 | 6.68 | 6.86 | 6.86 | 2.24% | 93,368,800 |
| May 29, 2026 | 6.56 | 6.72 | 6.54 | 6.71 | 6.71 | 2.13% | 100,798,600 |
| May 28, 2026 | 6.67 | 6.71 | 6.55 | 6.57 | 6.57 | -1.65% | 79,227,320 |
| May 27, 2026 | 6.75 | 6.76 | 6.63 | 6.68 | 6.68 | -1.04% | 75,033,500 |
| May 26, 2026 | 6.75 | 6.81 | 6.69 | 6.75 | 6.75 | - | 68,073,390 |
| May 25, 2026 | 6.73 | 6.81 | 6.72 | 6.75 | 6.75 | - | 54,185,880 |
| May 22, 2026 | 6.69 | 6.77 | 6.64 | 6.75 | 6.75 | 0.75% | 72,860,720 |
| May 21, 2026 | 6.66 | 6.74 | 6.65 | 6.70 | 6.70 | 0.45% | 76,149,520 |
| May 20, 2026 | 6.66 | 6.69 | 6.63 | 6.67 | 6.67 | 0.30% | 51,553,030 |
| May 19, 2026 | 6.60 | 6.72 | 6.60 | 6.65 | 6.65 | 0.76% | 72,787,890 |
| May 18, 2026 | 6.59 | 6.66 | 6.58 | 6.60 | 6.60 | - | 67,616,250 |
| May 15, 2026 | 6.58 | 6.64 | 6.55 | 6.60 | 6.60 | 0.30% | 67,507,150 |
| May 14, 2026 | 6.56 | 6.61 | 6.52 | 6.58 | 6.58 | 0.15% | 72,617,770 |
| May 13, 2026 | 6.59 | 6.61 | 6.55 | 6.57 | 6.57 | -0.15% | 66,372,030 |
| May 12, 2026 | 6.64 | 6.66 | 6.55 | 6.58 | 6.58 | -0.90% | 99,362,030 |
| May 11, 2026 | 6.65 | 6.66 | 6.61 | 6.64 | 6.64 | -0.30% | 84,862,680 |
| May 8, 2026 | 6.65 | 6.69 | 6.63 | 6.66 | 6.66 | 0.15% | 74,721,310 |
| May 7, 2026 | 6.74 | 6.78 | 6.64 | 6.65 | 6.65 | -1.34% | 117,340,500 |
| May 6, 2026 | 6.89 | 6.92 | 6.71 | 6.74 | 6.74 | -2.18% | 151,132,500 |
| Apr 30, 2026 | 7.11 | 7.13 | 6.89 | 6.89 | 6.89 | -4.70% | 168,884,000 |
| Apr 29, 2026 | 7.17 | 7.24 | 7.11 | 7.23 | 7.23 | 0.56% | 54,939,300 |
| Apr 28, 2026 | 7.05 | 7.20 | 7.05 | 7.19 | 7.19 | 1.70% | 68,604,490 |
| Apr 27, 2026 | 7.15 | 7.19 | 7.03 | 7.07 | 7.07 | -1.12% | 70,341,480 |
| Apr 24, 2026 | 7.19 | 7.20 | 7.11 | 7.15 | 7.15 | -0.42% | 44,346,470 |
| Apr 23, 2026 | 7.10 | 7.22 | 7.09 | 7.18 | 7.18 | 1.13% | 59,606,700 |
| Apr 22, 2026 | 7.18 | 7.19 | 7.08 | 7.10 | 7.10 | -1.11% | 52,651,610 |
| Apr 21, 2026 | 7.20 | 7.27 | 7.16 | 7.18 | 7.18 | -0.28% | 42,880,580 |
| Apr 20, 2026 | 7.14 | 7.23 | 7.11 | 7.20 | 7.20 | 0.84% | 46,655,030 |
| Apr 17, 2026 | 7.20 | 7.22 | 7.13 | 7.14 | 7.14 | -0.97% | 38,397,130 |
| Apr 16, 2026 | 7.25 | 7.28 | 7.17 | 7.21 | 7.21 | -0.83% | 46,881,040 |