Suzhou Huazhijie Telecom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	64.94	67.50	64.79	66.27	66.27	0.81%	729,087
Mar 26, 2026	67.10	67.30	65.05	65.74	65.74	-2.49%	704,083
Mar 25, 2026	66.60	67.54	65.31	67.42	67.42	2.62%	1,264,958
Mar 24, 2026	63.93	65.82	63.80	65.70	65.70	4.19%	1,325,098
Mar 23, 2026	66.59	67.46	62.00	63.06	63.06	-6.58%	2,016,239
Mar 20, 2026	67.25	69.04	66.49	67.50	67.50	-0.12%	1,544,226
Mar 19, 2026	69.69	69.89	67.30	67.58	67.58	-3.84%	1,723,221
Mar 18, 2026	67.20	71.88	67.15	70.28	70.28	3.98%	2,199,872
Mar 17, 2026	70.11	70.69	67.36	67.59	67.59	-4.36%	1,329,621
Mar 16, 2026	67.35	71.00	67.09	70.67	70.67	4.91%	2,085,151
Mar 13, 2026	69.24	69.74	67.30	67.36	67.36	-3.25%	1,060,453
Mar 12, 2026	70.55	72.00	69.01	69.62	69.62	-1.94%	1,033,471
Mar 11, 2026	71.44	72.30	70.01	71.00	71.00	-0.70%	1,296,820
Mar 10, 2026	69.94	71.95	69.07	71.50	71.50	3.77%	1,571,893
Mar 9, 2026	69.33	69.94	67.09	68.90	68.90	-2.96%	1,621,015
Mar 6, 2026	68.70	71.20	67.87	71.00	71.00	3.33%	1,925,632
Mar 5, 2026	69.50	70.70	68.53	68.71	68.71	0.16%	1,555,717
Mar 4, 2026	68.70	69.19	67.00	68.60	68.60	-0.85%	1,708,648
Mar 3, 2026	73.06	74.47	69.01	69.19	69.19	-5.28%	2,817,399
Mar 2, 2026	72.94	75.72	72.01	73.05	73.05	-1.28%	2,070,954
Feb 27, 2026	73.00	74.21	70.27	74.00	74.00	1.12%	3,417,826
Feb 26, 2026	69.33	73.66	69.33	73.18	73.18	5.22%	4,252,253
Feb 25, 2026	68.70	71.24	67.51	69.55	69.55	3.70%	5,272,787
Feb 24, 2026	61.16	67.07	60.73	67.07	67.07	10.00%	6,017,632
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