Hua Xia Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	6.97	7.02	6.96	7.00	-	0.29%	12,355,300
Jul 20, 2026	6.90	7.00	6.88	6.98	6.98	1.01%	97,941,338
Jul 17, 2026	6.90	7.00	6.87	6.91	6.91	-0.14%	76,126,423
Jul 16, 2026	6.98	7.03	6.90	6.92	6.92	-0.86%	56,304,740
Jul 15, 2026	6.90	7.00	6.87	6.98	6.98	0.72%	72,206,580
Jul 14, 2026	6.84	6.94	6.81	6.93	6.93	1.02%	76,171,330
Jul 13, 2026	6.76	6.86	6.74	6.86	6.86	1.18%	64,267,100
Jul 10, 2026	6.74	6.81	6.71	6.78	6.78	0.74%	52,788,620
Jul 9, 2026	6.78	6.79	6.68	6.73	6.73	-1.03%	55,171,787
Jul 8, 2026	6.73	6.82	6.70	6.80	6.80	0.59%	50,514,040
Jul 7, 2026	6.76	6.80	6.66	6.76	6.76	-0.44%	55,166,382
Jul 6, 2026	6.64	6.80	6.60	6.79	6.79	1.95%	72,826,700
Jul 3, 2026	6.59	6.69	6.57	6.66	6.66	0.76%	64,404,360
Jul 2, 2026	6.48	6.62	6.46	6.61	6.61	2.32%	77,382,716
Jul 1, 2026	6.39	6.52	6.37	6.46	6.46	1.10%	46,125,500
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