Shanxi Huaxiang Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	16.07	16.45	15.50	16.25	16.25	1.06%	12,917,157
Aug 20, 2026	16.07	16.72	15.91	16.08	16.08	-0.43%	12,052,888
Aug 19, 2026	16.56	17.22	15.95	16.15	16.15	-2.65%	27,087,476
Aug 18, 2026	15.08	16.59	15.00	16.59	16.59	10.01%	19,927,461
Aug 17, 2026	14.97	15.27	14.73	15.08	15.08	1.07%	5,198,918
Aug 14, 2026	15.06	15.16	14.72	14.92	14.92	-0.93%	3,381,500
Aug 13, 2026	15.47	15.50	15.05	15.06	15.06	-2.46%	3,394,695
Aug 12, 2026	15.49	15.70	15.38	15.44	15.44	-0.06%	3,085,387
Aug 11, 2026	15.55	15.67	15.29	15.45	15.45	-0.96%	3,434,903
Aug 10, 2026	15.03	15.65	15.00	15.60	15.60	3.72%	6,757,300
Aug 7, 2026	15.18	15.27	14.88	15.04	15.04	-1.05%	4,243,620
Aug 6, 2026	15.26	15.45	14.97	15.20	15.20	-0.13%	4,602,222
Aug 5, 2026	14.72	15.39	14.65	15.22	15.22	3.61%	6,778,815
Aug 4, 2026	14.55	14.83	14.53	14.69	14.69	1.17%	4,253,500
Aug 3, 2026	14.56	14.72	14.37	14.52	14.52	-0.14%	4,141,400
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