Hua Xia Bank Co., Limited (SHA:600015)
China · Delayed Price · Currency is CNY 6.70
+0.03 (0.45%)
May 21, 2026, 3:00 PM CST
Hua Xia Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 6.66 | 6.70 | 6.65 | 6.67 | - | - | 13,716,158 |
| 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 |
| Apr 15, 2026 | 7.31 | 7.32 | 7.24 | 7.27 | 7.27 | -0.55% | 39,210,730 |
| Apr 14, 2026 | 7.25 | 7.31 | 7.22 | 7.31 | 7.31 | 0.69% | 35,818,380 |
| Apr 13, 2026 | 7.25 | 7.27 | 7.20 | 7.26 | 7.26 | - | 30,701,670 |
| Apr 10, 2026 | 7.33 | 7.33 | 7.23 | 7.26 | 7.26 | -0.82% | 48,314,530 |
| Apr 9, 2026 | 7.42 | 7.43 | 7.26 | 7.32 | 7.32 | -1.35% | 58,668,320 |
| Apr 8, 2026 | 7.35 | 7.43 | 7.30 | 7.42 | 7.42 | 0.95% | 63,306,300 |
| Apr 7, 2026 | 7.38 | 7.39 | 7.29 | 7.35 | 7.35 | -0.68% | 44,322,890 |
| Apr 3, 2026 | 7.47 | 7.48 | 7.33 | 7.40 | 7.40 | -1.20% | 82,725,000 |
| Apr 2, 2026 | 7.40 | 7.52 | 7.37 | 7.49 | 7.49 | 1.49% | 94,647,250 |
| Apr 1, 2026 | 7.36 | 7.46 | 7.35 | 7.38 | 7.38 | 0.82% | 82,946,230 |
| Mar 31, 2026 | 7.26 | 7.43 | 7.23 | 7.32 | 7.32 | 1.67% | 105,966,700 |
| Mar 30, 2026 | 7.11 | 7.22 | 7.09 | 7.20 | 7.20 | 0.84% | 57,692,100 |
| Mar 27, 2026 | 7.13 | 7.18 | 7.09 | 7.14 | 7.14 | -0.14% | 42,001,090 |
| Mar 26, 2026 | 7.17 | 7.23 | 7.12 | 7.15 | 7.15 | -0.42% | 47,380,080 |
| Mar 25, 2026 | 7.12 | 7.22 | 7.04 | 7.18 | 7.18 | 0.98% | 61,006,120 |
| Mar 24, 2026 | 6.98 | 7.14 | 6.98 | 7.11 | 7.11 | 2.45% | 66,321,940 |
| Mar 23, 2026 | 7.13 | 7.14 | 6.92 | 6.94 | 6.94 | -3.34% | 105,729,300 |
| 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% | 108,768,700 |
| 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 |