Suzhou Huazhijie Telecom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	35.62	35.98	34.65	34.81	34.81	-1.39%	1,833,817
Nov 12, 2026	36.10	36.60	35.15	35.30	35.30	-1.78%	2,346,170
Nov 11, 2026	35.50	36.16	35.50	35.94	35.94	0.87%	1,797,870
Nov 10, 2026	35.58	35.97	35.30	35.63	35.63	1.89%	1,847,690
Nov 9, 2026	35.00	35.81	34.65	34.97	34.97	0.92%	1,617,557
Nov 6, 2026	34.01	35.25	33.57	34.65	34.65	-2.34%	1,727,320
Nov 5, 2026	34.70	35.94	34.31	35.48	35.48	1.31%	2,646,821
Nov 4, 2026	34.00	35.35	33.05	35.02	35.02	3.89%	2,791,150
Nov 3, 2026	34.15	34.75	33.41	33.71	33.71	-2.96%	1,837,270
Nov 2, 2026	34.15	34.93	33.00	34.74	34.74	1.67%	2,112,579
Oct 30, 2026	35.41	36.17	34.12	34.17	34.17	-3.47%	2,250,990
Oct 29, 2026	37.50	37.56	35.30	35.40	35.40	-6.30%	2,360,560
Oct 28, 2026	37.49	38.53	36.89	37.78	37.78	1.78%	2,435,034
Oct 27, 2026	39.50	40.32	37.02	37.12	37.12	-4.92%	2,804,254
Oct 26, 2026	39.82	40.18	38.62	39.04	39.04	-4.31%	2,641,381
Oct 23, 2026	40.92	41.62	37.85	40.80	40.80	-3.00%	4,687,808
Oct 22, 2026	42.39	43.45	41.72	42.06	42.06	-1.27%	3,575,902
Oct 21, 2026	42.65	44.35	41.60	42.60	42.60	0.33%	5,812,268
Oct 20, 2026	38.55	42.46	38.30	42.46	42.46	10.00%	4,184,873
Oct 19, 2026	37.90	38.85	36.29	38.60	38.60	2.04%	2,696,954
Oct 16, 2026	39.01	39.50	37.62	37.83	37.83	-1.66%	2,665,273
Oct 15, 2026	38.01	39.04	37.61	38.47	38.47	-1.91%	2,934,180
Oct 14, 2026	39.66	39.98	38.11	39.22	39.22	-1.56%	3,067,769
Oct 13, 2026	41.09	41.28	38.70	39.84	39.84	-3.04%	3,980,655
Oct 12, 2026	42.51	43.58	41.00	41.09	41.09	-4.29%	4,897,697
Oct 9, 2026	45.80	46.25	42.93	42.93	42.93	-10.00%	6,568,943
Oct 8, 2026	49.79	51.79	47.70	47.70	47.70	-10.00%	5,523,021
Sep 30, 2026	60.14	60.14	52.50	53.00	53.00	-3.05%	10,636,072
Sep 14, 2026	49.11	54.67	48.24	54.67	54.67	10.00%	6,577,042
Sep 11, 2026	51.50	53.22	49.20	49.70	49.70	-4.64%	3,374,656
Sep 10, 2026	51.03	52.94	49.61	52.12	52.12	1.84%	4,164,481
Sep 9, 2026	52.00	53.25	51.01	51.18	51.18	-3.09%	4,002,939
Sep 8, 2026	52.99	53.98	51.68	52.81	52.81	-0.75%	3,869,778
Sep 7, 2026	53.44	55.00	51.85	53.21	53.21	-0.73%	4,889,139
Sep 4, 2026	51.00	54.29	49.50	53.60	53.60	4.69%	7,640,592
Sep 3, 2026	48.35	52.90	47.92	51.20	51.20	5.83%	6,575,645
Sep 2, 2026	45.39	49.00	44.92	48.38	48.38	4.95%	4,983,946
Sep 1, 2026	45.00	47.36	45.00	46.10	46.10	0.70%	3,445,236
Aug 31, 2026	43.60	47.80	43.53	45.78	45.78	3.36%	3,534,231
Aug 28, 2026	46.34	46.37	44.25	44.29	44.29	-2.89%	2,861,592
Aug 27, 2026	44.99	46.39	44.20	45.61	45.61	-1.96%	3,290,989
Aug 26, 2026	44.42	47.55	44.29	46.52	46.52	5.49%	4,143,244
Aug 25, 2026	45.00	45.00	42.46	44.10	44.10	-3.06%	3,558,525
Aug 24, 2026	48.00	48.50	44.88	45.49	45.49	-6.88%	4,426,297
Aug 21, 2026	49.09	49.33	46.01	48.85	48.85	-3.80%	5,399,604
Aug 20, 2026	46.95	51.78	46.43	50.78	50.78	7.88%	8,803,432
Aug 19, 2026	48.44	49.54	45.77	47.07	47.07	-2.22%	8,056,863
Aug 18, 2026	44.00	48.14	43.10	48.14	48.14	10.01%	7,225,713
Aug 17, 2026	42.85	43.76	42.55	43.76	43.76	1.81%	2,333,520
Aug 14, 2026	44.13	44.39	42.26	42.98	42.98	-3.65%	2,934,417