Huachuang Yunxin Digital Technology Co., Ltd. (SHA:600155)
China · Delayed Price · Currency is CNY 6.23
+0.08 (1.30%)
Sep 4, 2026, 3:00 PM CST
SHA:600155 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 6.19 | 6.34 | 6.18 | 6.22 | 6.22 | 1.14% | 32,935,407 |
| Sep 3, 2026 | 6.23 | 6.27 | 6.14 | 6.15 | 6.15 | -0.81% | 27,369,160 |
| Sep 2, 2026 | 6.29 | 6.35 | 6.19 | 6.20 | 6.20 | -1.90% | 27,297,306 |
| Sep 1, 2026 | 6.21 | 6.36 | 6.18 | 6.32 | 6.32 | 1.44% | 35,612,420 |
| Aug 31, 2026 | 6.28 | 6.45 | 6.17 | 6.23 | 6.23 | -1.27% | 39,225,150 |
| Aug 28, 2026 | 6.24 | 6.35 | 6.17 | 6.31 | 6.31 | 0.80% | 36,062,321 |
| Aug 27, 2026 | 6.08 | 6.30 | 6.08 | 6.26 | 6.26 | 2.12% | 52,757,193 |
| Aug 26, 2026 | 6.12 | 6.19 | 6.03 | 6.13 | 6.13 | 3.20% | 53,782,154 |
| Aug 25, 2026 | 5.78 | 5.98 | 5.76 | 5.94 | 5.94 | 2.77% | 28,547,170 |
| Aug 24, 2026 | 5.74 | 5.80 | 5.72 | 5.78 | 5.78 | 0.52% | 16,417,548 |
| Aug 21, 2026 | 5.79 | 5.80 | 5.73 | 5.75 | 5.75 | -0.35% | 13,784,300 |
| Aug 20, 2026 | 5.73 | 5.81 | 5.73 | 5.77 | 5.77 | 0.70% | 17,808,598 |
| Aug 19, 2026 | 5.81 | 5.88 | 5.71 | 5.73 | 5.73 | -1.38% | 19,546,036 |
| Aug 18, 2026 | 5.90 | 5.90 | 5.76 | 5.81 | 5.81 | -1.53% | 22,886,040 |
| Aug 17, 2026 | 5.86 | 5.91 | 5.81 | 5.90 | 5.90 | 0.34% | 17,322,580 |
| Aug 14, 2026 | 5.94 | 5.97 | 5.87 | 5.88 | 5.88 | -1.18% | 20,230,590 |
| Aug 13, 2026 | 5.98 | 6.04 | 5.94 | 5.95 | 5.95 | -0.67% | 29,189,250 |
| Aug 12, 2026 | 5.95 | 6.03 | 5.88 | 5.99 | 5.99 | 0.34% | 26,452,680 |
| Aug 11, 2026 | 5.91 | 6.12 | 5.89 | 5.97 | 5.97 | 0.84% | 34,849,370 |
| Aug 10, 2026 | 5.96 | 5.98 | 5.90 | 5.92 | 5.92 | 0.17% | 20,317,630 |
| Aug 7, 2026 | 5.93 | 5.94 | 5.84 | 5.91 | 5.91 | -0.34% | 27,715,088 |
| Aug 6, 2026 | 6.01 | 6.01 | 5.90 | 5.93 | 5.93 | -1.33% | 22,823,580 |
| Aug 5, 2026 | 6.02 | 6.08 | 5.98 | 6.01 | 6.01 | -0.33% | 24,951,811 |
| Aug 4, 2026 | 6.07 | 6.13 | 6.01 | 6.03 | 6.03 | -0.82% | 27,108,450 |
| Aug 3, 2026 | 5.96 | 6.11 | 5.96 | 6.08 | 6.08 | 1.33% | 23,705,549 |
| Jul 31, 2026 | 5.96 | 6.06 | 5.93 | 6.00 | 6.00 | - | 33,885,660 |
| Jul 30, 2026 | 5.88 | 6.03 | 5.82 | 6.00 | 6.00 | 1.52% | 43,397,480 |
| Jul 29, 2026 | 5.72 | 5.93 | 5.71 | 5.91 | 5.91 | 3.14% | 47,978,850 |
| Jul 28, 2026 | 5.65 | 5.75 | 5.60 | 5.73 | 5.73 | 0.53% | 33,390,400 |
| Jul 27, 2026 | 5.58 | 5.72 | 5.54 | 5.70 | 5.70 | 3.07% | 33,653,202 |
| Jul 24, 2026 | 5.65 | 5.66 | 5.53 | 5.53 | 5.53 | -2.47% | 25,077,192 |
| Jul 23, 2026 | 5.65 | 5.71 | 5.62 | 5.67 | 5.67 | 0.53% | 27,718,606 |
| Jul 22, 2026 | 5.69 | 5.69 | 5.56 | 5.64 | 5.64 | -1.74% | 38,155,834 |
| Jul 21, 2026 | 5.79 | 5.86 | 5.68 | 5.74 | 5.74 | -1.20% | 41,033,196 |
| Jul 20, 2026 | 5.65 | 5.82 | 5.62 | 5.81 | 5.81 | 3.57% | 52,219,164 |
| Jul 17, 2026 | 5.67 | 5.77 | 5.61 | 5.61 | 5.61 | -0.88% | 46,468,968 |
| Jul 16, 2026 | 5.60 | 5.70 | 5.58 | 5.66 | 5.66 | -0.35% | 37,518,111 |
| Jul 15, 2026 | 5.53 | 5.71 | 5.45 | 5.68 | 5.68 | 6.17% | 61,629,040 |
| Jul 14, 2026 | 5.30 | 5.37 | 5.28 | 5.35 | 5.35 | 0.75% | 25,468,850 |
| Jul 13, 2026 | 5.33 | 5.36 | 5.29 | 5.31 | 5.31 | -0.75% | 27,716,300 |
| Jul 10, 2026 | 5.43 | 5.43 | 5.25 | 5.35 | 5.35 | -1.65% | 32,756,600 |
| 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 |