Suzhou Huazhijie Telecom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	42.00	42.01	39.61	40.94	40.94	-4.68%	7,083,700
Jul 31, 2026	43.90	45.30	41.12	42.95	42.95	-5.19%	7,893,626
Jul 30, 2026	45.18	50.73	43.55	45.30	45.30	-3.90%	10,757,698
Jul 29, 2026	43.08	47.14	43.08	47.14	47.14	10.01%	8,543,864
Jul 28, 2026	37.05	42.85	36.29	42.85	42.85	10.01%	7,926,200
Jul 27, 2026	35.95	42.00	35.91	38.95	38.95	-2.38%	8,593,357
Jul 24, 2026	37.00	40.57	36.07	39.90	39.90	7.14%	6,200,603
Jul 23, 2026	33.86	37.24	33.85	37.24	37.24	10.01%	4,626,657
Jul 22, 2026	33.90	34.75	33.60	33.85	33.85	-0.99%	1,464,366
Jul 21, 2026	32.73	34.66	30.92	34.19	34.19	3.48%	2,203,610
Jul 20, 2026	36.19	36.54	32.66	33.04	33.04	-8.57%	2,349,119
Jul 17, 2026	37.69	40.00	36.25	36.37	36.14	-3.92%	2,721,526
Jul 16, 2026	37.85	39.21	37.62	37.85	37.61	-1.26%	1,281,060
Jul 15, 2026	37.69	38.65	37.31	38.34	38.10	1.76%	1,200,567
Jul 14, 2026	37.63	37.77	36.22	37.68	37.44	0.12%	1,446,642
Jul 13, 2026	39.35	40.26	37.45	37.63	37.39	-4.36%	1,528,278
Jul 10, 2026	39.53	40.72	38.85	39.35	39.10	-0.35%	1,528,409
Jul 9, 2026	38.38	39.61	37.52	39.49	39.23	2.89%	1,481,164
Jul 8, 2026	39.91	40.15	38.38	38.38	38.13	-3.84%	1,249,260
Jul 7, 2026	40.77	41.32	39.69	39.91	39.65	-2.48%	1,145,243
Jul 6, 2026	42.45	42.62	40.69	40.92	40.66	-2.46%	1,474,549
Jul 3, 2026	41.69	42.82	41.30	41.95	41.69	0.74%	1,480,959
Jul 2, 2026	41.85	43.06	41.22	41.65	41.38	-0.04%	2,014,609
Jul 1, 2026	41.92	42.84	41.19	41.66	41.40	0.26%	1,478,359
Jun 30, 2026	40.30	42.98	40.30	41.55	41.29	1.60%	1,934,269
Jun 29, 2026	41.45	41.54	38.69	40.90	40.64	0.04%	2,390,943
Jun 26, 2026	42.65	42.65	40.65	40.89	40.63	-4.32%	2,090,529
Jun 25, 2026	43.74	44.09	42.20	42.73	42.46	-2.34%	2,349,411
Jun 24, 2026	44.93	45.29	43.69	43.75	43.48	-2.62%	1,447,809
Jun 23, 2026	45.00	45.53	44.21	44.93	44.65	-	2,350,426
Jun 22, 2026	47.26	48.60	44.70	44.93	44.65	-5.16%	2,840,046
Jun 18, 2026	47.31	48.68	46.31	47.38	47.08	0.95%	1,817,789
Jun 17, 2026	45.29	48.59	44.75	46.93	46.63	2.83%	2,624,621
Jun 16, 2026	45.00	47.06	44.15	45.64	45.35	1.11%	1,794,535
Jun 15, 2026	45.98	46.48	44.92	45.14	44.85	-0.59%	1,338,468
Jun 12, 2026	45.77	46.69	45.07	45.41	45.12	0.29%	1,014,912
Jun 11, 2026	45.28	46.16	43.59	45.28	44.99	-	1,479,912
Jun 10, 2026	47.32	47.68	44.62	45.28	44.99	-5.35%	1,588,392
Jun 9, 2026	48.49	48.97	46.85	47.84	47.53	-0.35%	1,322,655
Jun 8, 2026	50.39	51.29	47.31	48.01	47.70	-8.46%	1,866,061
Jun 5, 2026	52.90	53.69	51.92	52.45	52.11	-2.05%	1,223,401
Jun 4, 2026	53.31	54.59	52.54	53.55	53.21	1.18%	1,957,836
Jun 3, 2026	51.25	53.09	50.88	52.92	52.59	3.38%	1,292,616
Jun 2, 2026	52.55	52.55	50.24	51.19	50.87	-1.26%	1,056,301
Jun 1, 2026	52.69	53.39	51.74	51.85	51.52	-1.76%	1,266,313
May 29, 2026	54.62	55.35	52.69	52.78	52.44	-3.20%	1,713,789
May 28, 2026	55.81	55.81	53.22	54.52	54.18	-2.23%	1,757,107
May 27, 2026	58.54	59.75	54.99	55.77	55.42	-5.50%	2,412,933
May 26, 2026	59.23	59.58	57.59	59.02	58.64	-1.51%	2,406,142
May 25, 2026	63.54	63.61	59.37	59.92	59.54	-4.06%	2,530,467