Huachuang Yunxin Digital Technology Co., Ltd. (SHA:600155)
China · Delayed Price · Currency is CNY 5.69
+0.10 (1.79%)
Oct 23, 2026, 3:00 PM CST
SHA:600155 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.56 | 5.70 | 5.45 | 5.69 | - | 1.79% | 30,845,514 |
| Oct 22, 2026 | 5.64 | 5.68 | 5.58 | 5.59 | - | -0.71% | 15,852,000 |
| Oct 21, 2026 | 5.66 | 5.71 | 5.61 | 5.63 | 5.63 | -0.53% | 15,397,600 |
| Oct 20, 2026 | 5.66 | 5.71 | 5.60 | 5.66 | 5.66 | -0.35% | 19,075,130 |
| Oct 19, 2026 | 5.67 | 5.80 | 5.65 | 5.68 | 5.68 | -0.35% | 22,723,870 |
| Oct 16, 2026 | 5.86 | 5.89 | 5.65 | 5.70 | 5.70 | -2.56% | 31,848,865 |
| Oct 15, 2026 | 5.86 | 5.94 | 5.82 | 5.85 | 5.85 | -1.02% | 21,577,367 |
| Oct 14, 2026 | 5.95 | 5.99 | 5.87 | 5.91 | 5.91 | -0.67% | 17,233,092 |
| Oct 13, 2026 | 5.92 | 6.02 | 5.82 | 5.95 | 5.95 | 0.34% | 22,396,833 |
| Oct 12, 2026 | 5.94 | 6.01 | 5.91 | 5.93 | 5.93 | -0.50% | 17,921,913 |
| Oct 9, 2026 | 5.84 | 6.01 | 5.84 | 5.96 | 5.96 | 2.05% | 29,526,442 |
| Oct 8, 2026 | 5.90 | 5.99 | 5.82 | 5.84 | 5.84 | -1.35% | 17,026,100 |
| Sep 30, 2026 | 5.94 | 5.96 | 5.86 | 5.92 | 5.92 | - | 13,487,299 |
| Sep 29, 2026 | 5.80 | 5.94 | 5.79 | 5.92 | 5.92 | 1.89% | 18,973,652 |
| Sep 28, 2026 | 5.94 | 5.96 | 5.78 | 5.81 | 5.81 | -2.19% | 19,821,464 |
| Sep 24, 2026 | 6.06 | 6.17 | 5.92 | 5.94 | 5.94 | -2.46% | 25,348,700 |
| Sep 23, 2026 | 6.20 | 6.22 | 6.09 | 6.09 | 6.09 | -1.77% | 20,841,837 |
| Sep 22, 2026 | 6.20 | 6.29 | 6.16 | 6.20 | 6.20 | -0.48% | 38,921,745 |
| Sep 21, 2026 | 5.99 | 6.29 | 5.97 | 6.23 | 6.23 | 4.18% | 54,224,310 |
| Sep 18, 2026 | 5.94 | 6.07 | 5.93 | 5.98 | 5.98 | 0.84% | 27,369,840 |
| Sep 17, 2026 | 5.93 | 5.98 | 5.90 | 5.93 | 5.93 | -0.67% | 14,628,124 |
| Sep 16, 2026 | 5.90 | 6.01 | 5.85 | 5.97 | 5.97 | 0.67% | 18,561,687 |
| Sep 15, 2026 | 5.95 | 6.00 | 5.90 | 5.93 | 5.93 | -0.50% | 13,118,600 |
| Sep 14, 2026 | 5.93 | 5.96 | 5.88 | 5.96 | 5.96 | - | 19,105,979 |
| Sep 11, 2026 | 6.22 | 6.23 | 5.94 | 5.96 | 5.96 | -4.94% | 48,677,888 |
| Sep 10, 2026 | 6.10 | 6.35 | 6.08 | 6.27 | 6.27 | 2.79% | 47,866,876 |
| Sep 9, 2026 | 6.17 | 6.18 | 6.08 | 6.10 | 6.10 | -1.45% | 23,180,329 |
| Sep 8, 2026 | 6.18 | 6.26 | 6.16 | 6.19 | 6.19 | -0.16% | 21,715,606 |
| Sep 7, 2026 | 6.25 | 6.31 | 6.18 | 6.20 | 6.20 | -0.48% | 30,492,100 |
| Sep 4, 2026 | 6.19 | 6.34 | 6.18 | 6.23 | 6.23 | 1.30% | 33,741,207 |
| Sep 3, 2026 | 6.23 | 6.27 | 6.14 | 6.15 | 6.15 | -0.81% | 27,369,165 |
| 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% | 35,612,426 |
| 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% | 28,547,174 |
| 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% | 22,886,048 |
| 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% | 20,230,595 |
| Aug 13, 2026 | 5.98 | 6.04 | 5.94 | 5.95 | 5.95 | -0.67% | 29,189,259 |
| Aug 12, 2026 | 5.95 | 6.03 | 5.88 | 5.99 | 5.99 | 0.34% | 26,452,686 |
| Aug 11, 2026 | 5.91 | 6.12 | 5.89 | 5.97 | 5.97 | 0.84% | 34,849,377 |
| Aug 10, 2026 | 5.96 | 5.98 | 5.90 | 5.92 | 5.92 | 0.17% | 20,317,634 |
| Aug 7, 2026 | 5.93 | 5.94 | 5.84 | 5.91 | 5.91 | -0.34% | 27,715,088 |