Suzhou Huazhijie Telecom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	60.40	61.28	59.50	60.97	60.97	1.30%	1,166,891
Feb 12, 2026	60.50	60.50	59.66	60.19	60.19	0.42%	956,737
Feb 11, 2026	59.26	61.00	59.00	59.94	59.94	1.34%	1,729,513
Feb 10, 2026	58.50	59.28	58.32	59.15	59.15	0.66%	637,973
Feb 9, 2026	57.60	59.30	57.40	58.76	58.76	3.05%	957,792
Feb 6, 2026	57.00	57.79	56.72	57.02	57.02	-0.77%	507,855
Feb 5, 2026	56.83	57.85	56.66	57.46	57.46	0.23%	643,101
Feb 4, 2026	57.06	58.15	57.00	57.33	57.33	-0.31%	599,977
Feb 3, 2026	56.41	57.68	56.10	57.51	57.51	2.26%	670,935
Feb 2, 2026	56.65	58.00	56.19	56.24	56.24	-0.99%	691,014
Jan 30, 2026	57.40	57.53	56.30	56.80	56.80	-0.47%	731,051
Jan 29, 2026	58.90	59.38	57.07	57.07	57.07	-3.11%	971,070
Jan 28, 2026	59.68	60.69	58.40	58.90	58.90	-1.34%	1,140,564
Jan 27, 2026	58.02	59.85	56.70	59.70	59.70	2.35%	1,452,873
Jan 26, 2026	59.19	59.69	58.30	58.33	58.33	-1.39%	1,338,586
Jan 23, 2026	60.00	60.95	58.91	59.15	59.15	-1.58%	2,200,046
Jan 22, 2026	61.17	63.36	60.07	60.10	60.10	1.86%	3,004,370
Jan 21, 2026	58.80	59.24	57.90	59.00	59.00	-0.76%	1,304,303
Jan 20, 2026	57.40	60.95	56.40	59.45	59.45	3.73%	2,716,306
Jan 19, 2026	57.75	57.80	57.00	57.31	57.31	-0.33%	931,549
Jan 16, 2026	56.50	57.50	56.12	57.50	57.50	2.28%	1,396,200
Jan 15, 2026	55.10	56.28	55.10	56.22	56.22	0.61%	685,553
Jan 14, 2026	58.00	58.00	55.00	55.88	55.88	-1.41%	1,886,671
Jan 13, 2026	55.19	57.87	54.81	56.68	56.68	2.66%	2,415,171
Jan 12, 2026	55.03	55.21	54.20	55.21	55.21	0.38%	1,194,130
Jan 9, 2026	54.54	55.20	54.13	55.00	54.50	1.44%	1,315,335
Jan 8, 2026	54.00	54.65	53.93	54.22	53.73	0.02%	734,152
Jan 7, 2026	54.53	54.73	54.04	54.21	53.72	-0.57%	765,715
Jan 6, 2026	55.13	55.22	53.95	54.52	54.02	-0.46%	1,253,589
Jan 5, 2026	52.29	55.46	52.02	54.77	54.27	4.74%	2,182,463
Dec 31, 2025	52.55	52.87	51.84	52.29	51.81	-0.49%	467,326
Dec 30, 2025	52.00	52.78	52.00	52.55	52.07	0.29%	435,271
Dec 29, 2025	52.63	52.81	52.25	52.40	51.92	-0.44%	506,024
Dec 26, 2025	53.10	53.24	52.35	52.63	52.15	-1.00%	735,752
Dec 25, 2025	52.29	53.21	52.10	53.16	52.68	1.90%	818,428
Dec 24, 2025	51.88	52.40	51.81	52.17	51.70	0.56%	508,042
Dec 23, 2025	52.51	52.85	51.88	51.88	51.41	-1.72%	602,424
Dec 22, 2025	51.60	52.79	51.30	52.79	52.31	2.23%	1,001,946
Dec 19, 2025	51.10	51.80	51.10	51.64	51.17	0.76%	498,348
Dec 18, 2025	51.06	51.93	50.82	51.25	50.78	0.31%	552,165
Dec 17, 2025	50.87	51.24	50.30	51.09	50.63	0.35%	653,666
Dec 16, 2025	52.19	52.20	50.53	50.91	50.45	-2.53%	704,222
Dec 15, 2025	53.10	53.10	52.07	52.23	51.76	-0.87%	365,448
Dec 12, 2025	52.08	53.13	51.76	52.69	52.21	0.98%	612,016
Dec 11, 2025	53.08	53.10	52.18	52.18	51.71	-1.31%	441,200
Dec 10, 2025	52.73	52.98	52.30	52.87	52.39	0.27%	383,812
Dec 9, 2025	53.19	53.70	52.69	52.73	52.25	-0.94%	562,332
Dec 8, 2025	52.78	53.39	52.78	53.23	52.75	0.87%	657,951
Dec 5, 2025	53.18	53.22	52.09	52.77	52.29	-0.77%	838,667
Dec 4, 2025	53.00	53.58	52.53	53.18	52.70	0.34%	517,292