Shanxi Huaxiang Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	22.39	22.69	21.98	22.15	22.15	-0.63%	11,862,600
May 21, 2026	21.64	22.80	21.15	22.29	22.29	3.00%	22,369,150
May 20, 2026	21.60	21.84	21.36	21.64	21.64	-0.34%	7,709,485
May 19, 2026	22.03	22.80	21.57	21.92	21.71	-0.09%	7,422,849
May 18, 2026	22.03	22.36	21.75	21.94	21.73	-1.35%	7,776,200
May 15, 2026	22.29	22.97	22.02	22.24	22.03	-0.22%	13,026,980
May 14, 2026	23.10	23.15	21.90	22.29	22.08	-1.59%	9,698,971
May 13, 2026	22.38	22.98	21.91	22.65	22.44	1.89%	12,525,590
May 12, 2026	22.19	22.56	21.90	22.23	22.02	0.23%	8,959,090
May 11, 2026	22.43	22.88	21.81	22.18	21.97	-1.03%	12,196,570
May 8, 2026	22.63	22.75	22.14	22.41	22.20	-0.93%	11,506,860
May 7, 2026	22.33	22.81	21.94	22.62	22.41	1.39%	13,112,480
May 6, 2026	21.50	22.66	20.89	22.31	22.10	7.52%	19,332,640
Apr 30, 2026	20.70	21.09	20.51	20.75	20.55	-0.53%	8,550,686
Apr 29, 2026	21.31	21.36	20.72	20.86	20.66	-1.70%	9,783,834
Apr 28, 2026	21.22	21.67	21.02	21.22	21.02	0.05%	13,207,150
Apr 27, 2026	20.57	21.32	20.21	21.21	21.01	2.91%	13,525,400
Apr 24, 2026	20.77	21.19	20.18	20.61	20.42	0.15%	13,188,800
Apr 23, 2026	21.80	22.21	20.51	20.58	20.39	-6.75%	21,284,250
Apr 22, 2026	20.99	22.39	20.60	22.07	21.86	6.93%	22,230,100
Apr 21, 2026	20.27	20.66	20.27	20.64	20.45	-0.10%	7,999,000
Apr 20, 2026	20.27	20.81	20.06	20.66	20.47	2.02%	12,331,900
Apr 17, 2026	20.37	20.55	20.15	20.25	20.06	-0.78%	9,040,240
Apr 16, 2026	20.23	21.00	20.17	20.41	20.22	0.15%	13,103,170
Apr 15, 2026	19.79	20.70	19.63	20.38	20.19	2.93%	17,777,420
Apr 14, 2026	19.30	20.09	19.09	19.80	19.61	5.38%	20,873,900
Apr 13, 2026	18.56	19.13	18.56	18.79	18.61	0.21%	12,326,600
Apr 10, 2026	19.25	19.30	18.73	18.75	18.57	-1.37%	17,632,100
Apr 9, 2026	18.56	19.11	18.30	19.01	18.83	7.04%	32,883,120
Apr 8, 2026	17.08	17.77	17.08	17.76	17.59	5.40%	12,195,900
Apr 7, 2026	16.62	17.09	16.62	16.85	16.69	1.69%	4,015,490
Apr 3, 2026	16.88	16.90	16.47	16.57	16.41	-1.84%	2,562,001
Apr 2, 2026	16.90	16.99	16.65	16.88	16.72	0.18%	5,002,700
Apr 1, 2026	16.38	16.88	16.36	16.85	16.69	4.59%	8,164,799
Mar 31, 2026	16.66	16.79	15.90	16.11	15.96	-3.30%	8,806,216
Mar 30, 2026	16.72	17.05	16.61	16.66	16.50	-1.65%	4,406,400
Mar 27, 2026	16.70	16.96	16.66	16.94	16.78	0.53%	3,253,700
Mar 26, 2026	17.27	17.35	16.78	16.85	16.69	-2.60%	5,701,800
Mar 25, 2026	16.90	17.30	16.81	17.30	17.14	2.91%	5,288,263
Mar 24, 2026	16.55	16.82	16.45	16.81	16.65	3.32%	6,701,392
Mar 23, 2026	16.84	17.03	16.12	16.27	16.12	-5.41%	13,877,550
Mar 20, 2026	17.44	17.57	17.20	17.20	17.04	-1.60%	6,477,927
Mar 19, 2026	17.10	17.86	17.06	17.48	17.32	1.04%	13,073,940
Mar 18, 2026	16.63	17.35	16.63	17.30	17.14	3.72%	8,296,803
Mar 17, 2026	17.29	17.35	16.60	16.68	16.52	-3.53%	12,005,470
Mar 16, 2026	17.49	17.49	17.10	17.29	17.13	-0.35%	8,478,678
Mar 13, 2026	18.05	18.05	17.30	17.35	17.19	-2.96%	7,063,700
Mar 12, 2026	18.06	18.22	17.71	17.88	17.71	-0.45%	8,992,250
Mar 11, 2026	17.58	18.30	17.47	17.96	17.79	1.99%	11,130,070
Mar 10, 2026	17.42	17.68	17.31	17.61	17.44	2.03%	5,472,831