Suzhou Huazhijie Telecom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	49.11	54.67	48.24	54.67	-	10.00%	6,383,542
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
Aug 13, 2026	45.05	46.03	44.60	44.61	44.61	-3.55%	3,903,841
Aug 12, 2026	46.06	46.90	44.60	46.25	46.25	-2.32%	5,287,209
Aug 11, 2026	45.60	47.57	45.11	47.35	47.35	5.29%	7,711,400
Aug 10, 2026	44.18	45.40	42.55	44.97	44.97	3.24%	6,069,598
Aug 7, 2026	44.37	44.90	42.86	43.56	43.56	-2.20%	5,385,188
Aug 6, 2026	44.18	45.10	43.70	44.54	44.54	-0.96%	5,935,712
Aug 5, 2026	45.47	46.79	44.18	44.97	44.97	-0.13%	9,616,716
Aug 4, 2026	41.20	45.03	40.60	45.03	45.03	9.99%	9,199,895
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