Shanxi Huaxiang Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	16.68	16.97	16.51	16.55	16.55	-0.72%	4,812,225
Sep 29, 2026	16.50	16.88	16.40	16.67	16.67	0.36%	4,682,286
Sep 28, 2026	17.41	17.50	16.50	16.61	16.61	-5.41%	11,514,770
Sep 24, 2026	17.58	17.99	17.43	17.56	17.56	-0.28%	8,251,593
Sep 23, 2026	17.68	17.80	17.47	17.61	17.61	-0.17%	8,167,521
Sep 22, 2026	17.63	18.04	17.55	17.64	17.64	0.06%	13,182,047
Sep 21, 2026	16.75	17.96	16.69	17.63	17.63	5.70%	25,251,680
Sep 18, 2026	17.12	17.25	16.40	16.68	16.68	-1.88%	13,404,098
Sep 17, 2026	16.35	17.29	16.28	17.00	17.00	3.72%	18,541,880
Sep 16, 2026	16.45	16.66	15.86	16.39	16.39	-1.38%	11,022,532
Sep 15, 2026	15.74	16.83	15.70	16.62	16.62	4.86%	14,894,349
Sep 14, 2026	16.17	16.17	15.60	15.85	15.85	-2.94%	11,200,097
Sep 11, 2026	16.70	16.70	16.00	16.33	16.33	-2.74%	10,024,500
Sep 10, 2026	17.08	17.15	16.75	16.79	16.79	-3.12%	9,603,044
Sep 9, 2026	16.85	17.38	16.25	17.33	17.33	1.82%	19,051,802
Sep 8, 2026	17.26	17.34	16.78	17.02	17.02	-1.85%	11,534,515
Sep 7, 2026	16.50	17.48	16.35	17.34	17.34	5.67%	15,887,087
Sep 4, 2026	17.15	17.25	16.31	16.41	16.41	-4.48%	15,435,463
Sep 3, 2026	16.83	17.48	16.70	17.18	17.18	1.72%	18,060,870
Sep 2, 2026	16.23	17.15	15.85	16.89	16.89	3.43%	21,395,377
Sep 1, 2026	17.00	17.17	16.15	16.33	16.33	-3.49%	17,217,476
Aug 31, 2026	16.30	17.37	16.23	16.92	16.92	3.87%	19,711,228
Aug 28, 2026	16.04	16.59	15.79	16.29	16.29	2.52%	15,830,756
Aug 27, 2026	15.55	16.10	15.23	15.89	15.89	1.21%	15,230,345
Aug 26, 2026	16.08	16.70	15.48	15.70	15.70	-4.62%	14,595,506
Aug 25, 2026	15.80	16.60	15.45	16.46	16.46	3.13%	14,333,566
Aug 24, 2026	16.26	16.44	15.87	15.96	15.96	-1.78%	8,915,199
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