Huachuang Yunxin Digital Technology Co., Ltd. (SHA:600155)
China · Delayed Price · Currency is CNY 5.35
-0.09 (-1.65%)
Jul 10, 2026, 10:15 AM CST
SHA:600155 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 5.44 | 5.48 | 5.39 | 5.44 | 5.44 | 0.18% | 26,510,626 |
| Jul 8, 2026 | 5.41 | 5.52 | 5.37 | 5.43 | 5.43 | - | 21,342,255 |
| Jul 7, 2026 | 5.65 | 5.65 | 5.40 | 5.43 | 5.43 | -3.72% | 28,330,540 |
| Jul 6, 2026 | 5.73 | 5.75 | 5.55 | 5.64 | 5.64 | -0.53% | 29,163,400 |
| Jul 3, 2026 | 5.71 | 5.74 | 5.62 | 5.67 | 5.67 | 0.53% | 26,597,461 |
| Jul 2, 2026 | 5.69 | 5.79 | 5.62 | 5.64 | 5.64 | -1.74% | 27,750,972 |
| Jul 1, 2026 | 5.50 | 5.82 | 5.48 | 5.74 | 5.74 | 3.99% | 49,789,870 |
| Jun 30, 2026 | 5.48 | 5.65 | 5.43 | 5.52 | 5.52 | 0.91% | 24,932,981 |
| Jun 29, 2026 | 5.46 | 5.55 | 5.39 | 5.47 | 5.47 | 0.18% | 24,887,909 |
| Jun 26, 2026 | 5.66 | 5.75 | 5.46 | 5.46 | 5.46 | -4.71% | 36,563,385 |
| Jun 25, 2026 | 5.58 | 5.76 | 5.45 | 5.73 | 5.73 | 2.50% | 44,937,005 |
| Jun 24, 2026 | 5.72 | 6.06 | 5.57 | 5.59 | 5.59 | -2.10% | 49,641,705 |
| Jun 23, 2026 | 5.58 | 5.84 | 5.57 | 5.71 | 5.71 | 1.60% | 50,255,441 |
| Jun 22, 2026 | 5.31 | 5.64 | 5.24 | 5.62 | 5.62 | 5.24% | 48,369,710 |
| Jun 18, 2026 | 5.51 | 5.52 | 5.31 | 5.34 | 5.34 | -3.26% | 21,730,250 |
| Jun 17, 2026 | 5.51 | 5.62 | 5.50 | 5.52 | 5.52 | -0.54% | 21,809,538 |
| Jun 16, 2026 | 5.47 | 5.58 | 5.42 | 5.55 | 5.55 | 0.91% | 29,396,361 |
| Jun 15, 2026 | 5.43 | 5.73 | 5.41 | 5.50 | 5.50 | 2.23% | 43,020,700 |
| Jun 12, 2026 | 5.23 | 5.41 | 5.19 | 5.38 | 5.38 | 3.46% | 28,046,591 |
| Jun 11, 2026 | 5.33 | 5.38 | 5.18 | 5.20 | 5.20 | -2.80% | 23,639,730 |
| Jun 10, 2026 | 5.28 | 5.37 | 5.22 | 5.35 | 5.35 | 0.94% | 24,158,290 |
| Jun 9, 2026 | 5.39 | 5.42 | 5.29 | 5.30 | 5.30 | -1.85% | 23,086,390 |
| Jun 8, 2026 | 5.45 | 5.52 | 5.33 | 5.40 | 5.40 | -2.00% | 23,961,080 |
| Jun 5, 2026 | 5.51 | 5.56 | 5.46 | 5.51 | 5.51 | - | 20,853,770 |
| Jun 4, 2026 | 5.56 | 5.70 | 5.48 | 5.51 | 5.51 | -1.25% | 23,406,400 |
| Jun 3, 2026 | 5.71 | 5.71 | 5.56 | 5.58 | 5.58 | -1.93% | 22,135,800 |
| Jun 2, 2026 | 5.75 | 5.79 | 5.66 | 5.69 | 5.69 | -1.22% | 18,798,980 |
| Jun 1, 2026 | 5.65 | 5.77 | 5.63 | 5.76 | 5.76 | 1.23% | 20,567,190 |
| May 29, 2026 | 5.62 | 5.73 | 5.61 | 5.69 | 5.69 | 1.07% | 24,427,200 |
| May 28, 2026 | 5.73 | 5.75 | 5.57 | 5.63 | 5.63 | -2.09% | 23,562,910 |
| May 27, 2026 | 5.78 | 5.89 | 5.68 | 5.75 | 5.75 | -0.86% | 27,448,490 |
| May 26, 2026 | 5.79 | 5.87 | 5.73 | 5.80 | 5.80 | -0.17% | 23,207,137 |
| May 25, 2026 | 5.81 | 5.86 | 5.72 | 5.81 | 5.81 | - | 26,026,800 |
| May 22, 2026 | 5.98 | 6.00 | 5.81 | 5.81 | 5.81 | -2.68% | 33,096,460 |
| May 21, 2026 | 6.03 | 6.19 | 5.96 | 5.97 | 5.97 | -0.67% | 48,800,750 |
| May 20, 2026 | 6.08 | 6.09 | 6.00 | 6.01 | 6.01 | -1.64% | 19,536,700 |
| May 19, 2026 | 5.99 | 6.13 | 5.96 | 6.11 | 6.11 | 2.17% | 26,442,420 |
| May 18, 2026 | 6.04 | 6.12 | 5.93 | 5.98 | 5.98 | -1.16% | 29,707,110 |
| May 15, 2026 | 6.24 | 6.27 | 6.02 | 6.05 | 6.05 | -3.20% | 30,502,300 |
| May 14, 2026 | 6.33 | 6.35 | 6.21 | 6.25 | 6.25 | -1.42% | 26,824,090 |
| May 13, 2026 | 6.40 | 6.40 | 6.28 | 6.34 | 6.34 | -0.31% | 24,772,890 |
| May 12, 2026 | 6.40 | 6.45 | 6.33 | 6.36 | 6.36 | -0.78% | 29,862,240 |
| May 11, 2026 | 6.30 | 6.47 | 6.26 | 6.41 | 6.41 | 1.75% | 42,450,340 |
| May 8, 2026 | 6.29 | 6.36 | 6.28 | 6.30 | 6.30 | -0.16% | 16,169,710 |
| May 7, 2026 | 6.34 | 6.38 | 6.28 | 6.31 | 6.31 | -0.63% | 20,871,400 |
| May 6, 2026 | 6.27 | 6.41 | 6.27 | 6.35 | 6.35 | 1.28% | 33,284,100 |
| Apr 30, 2026 | 6.29 | 6.44 | 6.27 | 6.27 | 6.27 | 1.46% | 44,821,330 |
| Apr 29, 2026 | 6.09 | 6.21 | 6.07 | 6.18 | 6.18 | 1.48% | 19,523,420 |
| Apr 28, 2026 | 6.06 | 6.15 | 6.04 | 6.09 | 6.09 | 0.33% | 21,186,930 |
| Apr 27, 2026 | 6.19 | 6.23 | 6.00 | 6.07 | 6.07 | -2.10% | 31,716,620 |