Skip to main content
logo
Shanxi Huaxiang Group Co., Ltd. (SHA:603112)
China flag China · Delayed Price · Currency is CNY
20.75
-0.11 (-0.53%)
Apr 30, 2026, 3:00 PM CST

Shanxi Huaxiang Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202620.7021.0920.5120.7520.75-0.53%8,550,686
Apr 29, 202621.3121.3620.7220.8620.86-1.70%9,783,834
Apr 28, 202621.2221.6721.0221.2221.220.05%13,207,150
Apr 27, 202620.5721.3220.2121.2121.212.91%13,525,400
Apr 24, 202620.7721.1920.1820.6120.610.15%13,188,800
Apr 23, 202621.8022.2120.5120.5820.58-6.75%21,284,255
Apr 22, 202620.9922.3920.6022.0722.076.93%22,230,104
Apr 21, 202620.2720.6620.2720.6420.64-0.10%7,999,000
Apr 20, 202620.2720.8120.0620.6620.662.02%12,331,900
Apr 17, 202620.3720.5520.1520.2520.25-0.78%9,040,240
Apr 16, 202620.2321.0020.1720.4120.410.15%13,103,170
Apr 15, 202619.7920.7019.6320.3820.382.93%17,777,425
Apr 14, 202619.3020.0919.0919.8019.805.38%20,873,900
Apr 13, 202618.5619.1318.5618.7918.790.21%12,326,600
Apr 10, 202619.2519.3018.7318.7518.75-1.37%17,632,100
Apr 9, 202618.5619.1118.3019.0119.017.04%32,883,120
Apr 8, 202617.0817.7717.0817.7617.765.40%12,195,900
Apr 7, 202616.6217.0916.6216.8516.851.69%4,015,490
Apr 3, 202616.8816.9016.4716.5716.57-1.84%2,562,001
Apr 2, 202616.9016.9916.6516.8816.880.18%5,002,700
Apr 1, 202616.3816.8816.3616.8516.854.59%8,164,799
Mar 31, 202616.6616.7915.9016.1116.11-3.30%8,806,216
Mar 30, 202616.7217.0516.6116.6616.66-1.65%4,406,400
Mar 27, 202616.7016.9616.6616.9416.940.53%3,253,700
Mar 26, 202617.2717.3516.7816.8516.85-2.60%5,701,800
Mar 25, 202616.9017.3016.8117.3017.302.91%5,288,263
Mar 24, 202616.5516.8216.4516.8116.813.32%6,701,392
Mar 23, 202616.8417.0316.1216.2716.27-5.41%13,877,550
Mar 20, 202617.4417.5717.2017.2017.20-1.60%6,477,927
Mar 19, 202617.1017.8617.0617.4817.481.04%13,073,940
Mar 18, 202616.6317.3516.6317.3017.303.72%8,296,803
Mar 17, 202617.2917.3516.6016.6816.68-3.53%12,005,478
Mar 16, 202617.4917.4917.1017.2917.29-0.35%8,478,678
Mar 13, 202618.0518.0517.3017.3517.35-2.96%7,063,700
Mar 12, 202618.0618.2217.7117.8817.88-0.45%8,992,250
Mar 11, 202617.5818.3017.4717.9617.961.99%11,130,078
Mar 10, 202617.4217.6817.3117.6117.612.03%5,472,831
Mar 9, 202617.6817.6817.0817.2617.26-3.36%9,576,750
Mar 6, 202617.4818.2617.4717.8617.861.36%10,220,900
Mar 5, 202617.2817.7517.2817.6217.622.74%8,736,118
Mar 4, 202617.1917.5617.0217.1517.15-0.69%5,536,320
Mar 3, 202617.9017.9517.2317.2717.27-2.92%7,901,800
Mar 2, 202617.1417.9217.1017.7917.793.79%13,826,740
Feb 27, 202617.5117.5116.8517.1417.14-2.17%9,914,300
Feb 26, 202617.5817.8017.3217.5217.52-0.06%6,234,700
Feb 25, 202617.3117.7317.2817.5317.531.39%4,938,798
Feb 24, 202617.5417.6017.2117.2917.29-0.97%5,531,500
Feb 13, 202617.8017.8917.3217.4617.46-1.85%5,105,000
Feb 12, 202617.7017.9317.6517.7917.790.62%4,481,200
Feb 11, 202617.4617.7117.3517.6817.680.86%3,787,100