Hua Xia Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	6.23	6.24	6.19	6.24	6.24	0.16%	67,389,470
Sep 18, 2026	6.26	6.29	6.23	6.23	6.23	-0.64%	70,726,065
Sep 17, 2026	6.31	6.34	6.26	6.27	6.27	-0.79%	49,613,430
Sep 16, 2026	6.30	6.34	6.25	6.32	6.32	0.32%	71,946,220
Sep 15, 2026	6.37	6.38	6.29	6.30	6.30	-1.10%	76,378,470
Sep 14, 2026	6.35	6.42	6.33	6.37	6.37	0.31%	78,056,895
Sep 11, 2026	6.43	6.45	6.34	6.35	6.35	-1.24%	85,266,560
Sep 10, 2026	6.36	6.45	6.34	6.43	6.43	1.26%	95,076,614
Sep 9, 2026	6.31	6.37	6.29	6.35	6.35	0.63%	82,190,110
Sep 8, 2026	6.25	6.31	6.24	6.31	6.31	0.96%	78,559,120
Sep 7, 2026	6.33	6.35	6.22	6.25	6.25	-1.11%	114,835,016
Sep 4, 2026	6.26	6.35	6.25	6.32	6.32	0.80%	109,560,333
Sep 3, 2026	6.22	6.33	6.22	6.27	6.27	0.64%	133,047,300
Sep 2, 2026	6.33	6.37	6.22	6.23	6.23	-1.42%	147,909,547
Sep 1, 2026	6.20	6.34	6.19	6.32	6.32	1.44%	174,569,438
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