Suzhou Huazhijie Telecom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 3, 2025	53.63	53.98	52.75	53.00	52.52	-1.19%	527,300
Dec 2, 2025	54.30	54.30	53.50	53.64	53.15	-1.00%	395,295
Dec 1, 2025	53.76	54.50	53.76	54.18	53.69	0.78%	675,801
Nov 28, 2025	53.49	54.59	53.01	53.76	53.27	1.57%	648,912
Nov 27, 2025	52.87	53.45	52.55	52.93	52.45	0.11%	562,646
Nov 26, 2025	53.40	53.76	52.85	52.87	52.39	-1.36%	726,900
Nov 25, 2025	53.75	54.30	53.45	53.60	53.11	-0.07%	773,672
Nov 24, 2025	52.96	53.93	52.50	53.64	53.15	1.28%	708,143
Nov 21, 2025	55.90	55.90	52.91	52.96	52.48	-5.98%	1,121,376
Nov 20, 2025	58.42	58.42	55.90	56.33	55.82	-3.13%	897,009
Nov 19, 2025	59.56	59.67	57.66	58.15	57.62	-2.27%	1,016,691
Nov 18, 2025	58.39	60.60	57.88	59.50	58.96	1.90%	1,858,297
Nov 17, 2025	58.11	59.18	56.73	58.39	57.86	-0.82%	1,508,605
Nov 14, 2025	55.30	60.88	54.89	58.87	58.33	6.15%	2,872,648
Nov 13, 2025	55.21	55.49	54.80	55.46	54.96	0.74%	654,000