Huachuang Yunxin Digital Technology Co., Ltd. (SHA:600155)
China · Delayed Price · Currency is CNY 7.67
-0.01 (-0.13%)
Oct 10, 2025, 2:45 PM CST
SHA:600155 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 7.53 | 7.76 | 7.49 | 7.68 | 7.68 | 1.72% | 41,958,334 |
| Sep 30, 2025 | 7.53 | 7.65 | 7.51 | 7.55 | 7.55 | - | 33,542,920 |
| Sep 29, 2025 | 7.30 | 7.65 | 7.26 | 7.55 | 7.55 | 3.85% | 50,007,422 |
| Sep 26, 2025 | 7.31 | 7.36 | 7.27 | 7.27 | 7.27 | -0.68% | 18,943,837 |
| Sep 25, 2025 | 7.34 | 7.40 | 7.30 | 7.32 | 7.32 | -0.41% | 17,965,706 |
| Sep 24, 2025 | 7.24 | 7.37 | 7.22 | 7.35 | 7.35 | 1.10% | 23,901,863 |
| Sep 23, 2025 | 7.35 | 7.36 | 7.10 | 7.27 | 7.27 | -1.36% | 32,186,117 |
| Sep 22, 2025 | 7.37 | 7.38 | 7.30 | 7.37 | 7.37 | 0.27% | 22,877,866 |
| Sep 19, 2025 | 7.45 | 7.45 | 7.33 | 7.35 | 7.35 | -1.08% | 26,499,964 |
| Sep 18, 2025 | 7.62 | 7.65 | 7.37 | 7.43 | 7.43 | -2.88% | 47,308,175 |
| Sep 17, 2025 | 7.56 | 7.68 | 7.55 | 7.65 | 7.65 | 0.92% | 32,788,160 |
| Sep 16, 2025 | 7.53 | 7.60 | 7.49 | 7.58 | 7.58 | 0.93% | 27,887,360 |
| Sep 15, 2025 | 7.57 | 7.59 | 7.50 | 7.51 | 7.51 | -0.66% | 24,457,578 |
| Sep 12, 2025 | 7.60 | 7.62 | 7.55 | 7.56 | 7.56 | -0.92% | 31,815,381 |
| Sep 11, 2025 | 7.45 | 7.68 | 7.42 | 7.63 | 7.63 | 1.87% | 50,094,467 |
| Sep 10, 2025 | 7.44 | 7.57 | 7.38 | 7.49 | 7.49 | 0.13% | 44,982,413 |
| Sep 9, 2025 | 7.45 | 7.73 | 7.43 | 7.48 | 7.48 | 0.54% | 66,655,273 |
| Sep 8, 2025 | 7.44 | 7.48 | 7.39 | 7.44 | 7.44 | -0.53% | 28,139,319 |
| Sep 5, 2025 | 7.42 | 7.49 | 7.37 | 7.48 | 7.48 | 0.13% | 33,306,090 |
| Sep 4, 2025 | 7.36 | 7.52 | 7.33 | 7.47 | 7.47 | 1.63% | 42,357,444 |
| Sep 3, 2025 | 7.60 | 7.64 | 7.32 | 7.35 | 7.35 | -3.03% | 40,772,945 |
| Sep 2, 2025 | 7.64 | 7.69 | 7.46 | 7.58 | 7.58 | -0.92% | 54,413,865 |
| Sep 1, 2025 | 7.73 | 7.77 | 7.60 | 7.65 | 7.65 | -1.03% | 46,156,117 |
| Aug 29, 2025 | 7.83 | 7.85 | 7.68 | 7.73 | 7.73 | -1.28% | 44,936,181 |
| Aug 28, 2025 | 7.75 | 7.83 | 7.61 | 7.83 | 7.83 | 1.03% | 51,525,631 |
| Aug 27, 2025 | 7.95 | 8.06 | 7.73 | 7.75 | 7.75 | -2.27% | 57,506,471 |
| Aug 26, 2025 | 7.96 | 8.01 | 7.91 | 7.93 | 7.93 | -1.00% | 36,197,209 |
| Aug 25, 2025 | 8.05 | 8.09 | 7.92 | 8.01 | 8.01 | 0.50% | 61,331,267 |
| Aug 22, 2025 | 7.76 | 7.97 | 7.76 | 7.97 | 7.97 | 2.18% | 67,486,245 |
| Aug 21, 2025 | 7.96 | 7.98 | 7.75 | 7.80 | 7.80 | -1.27% | 45,564,700 |
| Aug 20, 2025 | 7.81 | 7.91 | 7.71 | 7.90 | 7.90 | 0.64% | 44,761,177 |
| Aug 19, 2025 | 7.84 | 7.96 | 7.77 | 7.85 | 7.85 | 0.26% | 50,348,379 |
| Aug 18, 2025 | 7.83 | 7.96 | 7.74 | 7.83 | 7.83 | 0.64% | 66,070,781 |
| Aug 15, 2025 | 7.49 | 7.84 | 7.47 | 7.78 | 7.78 | 3.46% | 86,617,651 |
| Aug 14, 2025 | 7.62 | 7.68 | 7.50 | 7.52 | 7.52 | -1.18% | 46,402,666 |
| Aug 13, 2025 | 7.57 | 7.67 | 7.46 | 7.61 | 7.61 | 1.06% | 58,114,553 |
| Aug 12, 2025 | 7.48 | 7.55 | 7.43 | 7.53 | 7.53 | 0.80% | 31,562,947 |
| Aug 11, 2025 | 7.35 | 7.50 | 7.33 | 7.47 | 7.47 | 1.49% | 29,371,784 |
| Aug 8, 2025 | 7.41 | 7.42 | 7.34 | 7.36 | 7.36 | -0.81% | 20,535,085 |
| Aug 7, 2025 | 7.40 | 7.45 | 7.34 | 7.42 | 7.42 | 0.54% | 28,670,696 |
| Aug 6, 2025 | 7.39 | 7.41 | 7.34 | 7.38 | 7.38 | - | 24,370,622 |
| Aug 5, 2025 | 7.30 | 7.41 | 7.30 | 7.38 | 7.38 | 1.10% | 22,814,146 |
| Aug 4, 2025 | 7.26 | 7.31 | 7.22 | 7.30 | 7.30 | 0.14% | 19,969,847 |
| Aug 1, 2025 | 7.30 | 7.36 | 7.25 | 7.29 | 7.29 | -0.14% | 24,953,300 |
| Jul 31, 2025 | 7.41 | 7.52 | 7.27 | 7.30 | 7.30 | -2.41% | 39,605,668 |
| Jul 30, 2025 | 7.65 | 7.76 | 7.38 | 7.48 | 7.48 | -0.80% | 52,932,805 |
| Jul 29, 2025 | 7.49 | 7.55 | 7.35 | 7.54 | 7.54 | 0.27% | 37,481,916 |
| Jul 28, 2025 | 7.52 | 7.64 | 7.46 | 7.52 | 7.52 | -0.27% | 36,650,800 |
| Jul 25, 2025 | 7.56 | 7.64 | 7.51 | 7.54 | 7.54 | -0.40% | 43,166,169 |
| Jul 24, 2025 | 7.29 | 7.60 | 7.28 | 7.57 | 7.57 | 3.56% | 72,499,888 |