Skip to main content
logo
Shanxi Huaxiang Group Co., Ltd. (SHA:603112)
China flag China · Delayed Price · Currency is CNY
14.78
-0.46 (-3.02%)
Oct 22, 2026, 3:00 PM CST

Shanxi Huaxiang Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202615.2615.3014.7814.7814.78-3.02%3,120,700
Oct 21, 202615.7515.8515.1015.2415.24-2.31%4,424,075
Oct 20, 202615.1015.6215.0315.6015.602.97%4,391,497
Oct 19, 202614.6915.2014.4115.1515.152.30%3,454,600
Oct 16, 202614.7514.9914.5014.8114.811.93%3,908,900
Oct 15, 202615.0015.0814.5014.5314.53-5.71%7,649,400
Oct 14, 202616.0816.1215.1515.4115.41-4.58%6,672,972
Oct 13, 202616.0116.2715.5016.1516.15-0.43%5,802,900
Oct 12, 202616.4316.7416.1616.2216.22-1.40%5,005,471
Oct 9, 202616.6816.8115.6616.4516.45-1.20%9,229,502
Oct 8, 202616.7017.2316.4216.6516.650.60%7,478,700
Sep 30, 202616.6816.9716.5116.5516.55-0.72%4,812,225
Sep 29, 202616.5016.8816.4016.6716.670.36%4,682,286
Sep 28, 202617.4117.5016.5016.6116.61-5.41%11,514,772
Sep 24, 202617.5817.9917.4317.5617.56-0.28%8,251,593
Sep 23, 202617.6817.8017.4717.6117.61-0.17%8,167,521
Sep 22, 202617.6318.0417.5517.6417.640.06%13,182,047
Sep 21, 202616.7517.9616.6917.6317.635.70%25,251,680
Sep 18, 202617.1217.2516.4016.6816.68-1.88%13,404,098
Sep 17, 202616.3517.2916.2817.0017.003.72%18,622,080
Sep 16, 202616.4516.6615.8616.3916.39-1.38%11,022,532
Sep 15, 202615.7416.8315.7016.6216.624.86%14,894,349
Sep 14, 202616.1716.1715.6015.8515.85-2.94%11,200,097
Sep 11, 202616.7016.7016.0016.3316.33-2.74%10,024,500
Sep 10, 202617.0817.1516.7516.7916.79-3.12%9,603,044
Sep 9, 202616.8517.3816.2517.3317.331.82%19,051,802
Sep 8, 202617.2617.3416.7817.0217.02-1.85%11,691,315
Sep 7, 202616.5017.4816.3517.3417.345.67%15,887,087
Sep 4, 202617.1517.2516.3116.4116.41-4.48%15,435,463
Sep 3, 202616.8317.4816.7017.1817.181.72%18,060,870
Sep 2, 202616.2317.1515.8516.8916.893.43%21,395,377
Sep 1, 202617.0017.1716.1516.3316.33-3.49%17,217,476
Aug 31, 202616.3017.3716.2316.9216.923.87%19,711,228
Aug 28, 202616.0416.5915.7916.2916.292.52%15,830,756
Aug 27, 202615.5516.1015.2315.8915.891.21%15,230,345
Aug 26, 202616.0816.7015.4815.7015.70-4.62%14,595,506
Aug 25, 202615.8016.6015.4516.4616.463.13%14,333,566
Aug 24, 202616.2616.4415.8715.9615.96-1.78%8,915,199
Aug 21, 202616.0716.4515.5016.2516.251.06%12,917,157
Aug 20, 202616.0716.7215.9116.0816.08-0.43%12,052,888
Aug 19, 202616.5617.2215.9516.1516.15-2.65%27,087,476
Aug 18, 202615.0816.5915.0016.5916.5910.01%19,927,461
Aug 17, 202614.9715.2714.7315.0815.081.07%5,198,918
Aug 14, 202615.0615.1614.7214.9214.92-0.93%3,381,500
Aug 13, 202615.4715.5015.0515.0615.06-2.46%3,394,695
Aug 12, 202615.4915.7015.3815.4415.44-0.06%3,085,387
Aug 11, 202615.5515.6715.2915.4515.45-0.96%3,434,903
Aug 10, 202615.0315.6515.0015.6015.603.72%6,757,300
Aug 7, 202615.1815.2714.8815.0415.04-1.05%4,243,620
Aug 6, 202615.2615.4514.9715.2015.20-0.13%4,602,222