Shanxi Huaxiang Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	14.18	14.66	14.06	14.54	14.54	4.45%	6,746,012
Jul 30, 2026	14.00	14.19	13.70	13.92	13.92	-0.85%	4,197,185
Jul 29, 2026	14.21	14.41	13.88	14.04	14.04	-1.20%	5,662,600
Jul 28, 2026	14.31	14.75	14.18	14.21	14.21	-2.00%	7,823,247
Jul 27, 2026	13.55	14.58	13.50	14.50	14.50	7.01%	11,314,302
Jul 24, 2026	13.80	13.90	13.43	13.55	13.55	-2.38%	2,937,400
Jul 23, 2026	13.43	13.88	13.38	13.88	13.88	3.04%	4,402,300
Jul 22, 2026	13.71	13.77	13.32	13.47	13.47	-1.68%	6,790,259
Jul 21, 2026	13.43	14.00	12.91	13.70	13.70	2.39%	9,821,169
Jul 20, 2026	14.13	14.45	13.10	13.38	13.38	-5.31%	10,717,623
Jul 17, 2026	14.70	14.75	13.87	14.13	14.13	-3.81%	7,444,671
Jul 16, 2026	15.02	15.07	14.62	14.69	14.69	-2.20%	4,504,800
Jul 15, 2026	15.29	15.42	14.91	15.02	15.02	-2.02%	6,628,272
Jul 14, 2026	15.50	15.58	14.90	15.33	15.33	-1.10%	6,517,598
Jul 13, 2026	16.16	16.16	15.42	15.50	15.50	-2.94%	5,887,330
Jul 10, 2026	16.16	16.39	15.90	15.97	15.97	-1.48%	5,094,474
Jul 9, 2026	15.87	16.21	15.47	16.21	16.21	1.95%	5,717,193
Jul 8, 2026	16.02	16.43	15.90	15.90	15.90	-0.62%	6,236,945
Jul 7, 2026	16.43	16.67	15.94	16.00	16.00	-2.85%	5,768,400
Jul 6, 2026	17.31	17.40	16.43	16.47	16.47	-4.85%	9,411,417
Jul 3, 2026	16.69	17.47	16.68	17.31	17.31	4.85%	8,432,100
Jul 2, 2026	16.63	17.23	16.45	16.51	16.51	-1.14%	8,400,608
Jul 1, 2026	16.64	16.98	16.49	16.70	16.70	-0.18%	6,169,525
Jun 30, 2026	16.23	16.80	16.05	16.73	16.73	2.32%	9,172,300
Jun 29, 2026	17.21	17.21	16.28	16.35	16.35	-3.99%	8,130,685
Jun 26, 2026	17.36	17.39	16.71	17.03	17.03	-1.96%	8,495,224
Jun 25, 2026	17.80	17.96	17.23	17.37	17.37	-2.31%	7,145,108
Jun 24, 2026	17.96	18.00	17.15	17.78	17.78	-1.22%	7,711,690
Jun 23, 2026	17.72	18.43	17.62	18.00	18.00	1.58%	9,305,700
Jun 22, 2026	18.50	18.68	17.58	17.72	17.72	-4.22%	13,583,610
Jun 18, 2026	18.45	18.75	18.30	18.50	18.50	0.11%	6,783,001
Jun 17, 2026	18.62	18.95	18.28	18.48	18.48	-1.44%	6,753,340
Jun 16, 2026	18.31	18.88	18.10	18.75	18.75	2.63%	10,953,950
Jun 15, 2026	18.39	18.49	18.01	18.27	18.27	0.05%	9,925,192
Jun 12, 2026	18.50	18.60	18.06	18.26	18.26	0.05%	9,425,747
Jun 11, 2026	18.11	18.73	17.98	18.25	18.25	-2.25%	8,655,835
Jun 10, 2026	19.70	19.70	18.60	18.67	18.67	-5.71%	12,445,930
Jun 9, 2026	18.81	20.02	18.65	19.80	19.80	4.27%	19,697,894
Jun 8, 2026	19.50	19.96	18.99	18.99	18.99	-10.00%	21,054,707
Jun 5, 2026	20.51	21.43	20.31	21.10	21.10	2.88%	21,906,961
Jun 4, 2026	21.73	21.77	20.11	20.51	20.51	-6.52%	21,997,020
Jun 3, 2026	22.01	22.43	21.58	21.94	21.94	-	17,204,774
Jun 2, 2026	21.60	22.05	20.66	21.94	21.94	1.76%	14,734,472
Jun 1, 2026	20.24	22.26	20.24	21.56	21.56	6.52%	21,818,250
May 29, 2026	20.90	20.91	20.06	20.24	20.24	-2.93%	11,561,790
May 28, 2026	21.69	21.98	20.81	20.85	20.85	-4.09%	11,432,503
May 27, 2026	22.12	22.45	21.60	21.74	21.74	-2.99%	10,821,200
May 26, 2026	23.00	23.95	21.95	22.41	22.41	-0.93%	14,041,300
May 25, 2026	22.15	22.89	22.15	22.62	22.62	2.12%	11,856,600
May 22, 2026	22.39	22.69	21.98	22.15	22.15	-0.63%	11,862,600