Suzhou Huazhijie Telecom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	76.90	83.00	75.80	83.00	83.00	10.01%	3,647,832
May 7, 2026	72.18	76.27	72.05	75.45	75.45	4.76%	2,455,671
May 6, 2026	68.50	73.55	68.19	72.02	72.02	6.40%	2,647,433
Apr 30, 2026	65.74	68.65	65.20	67.69	67.69	2.97%	1,640,137
Apr 29, 2026	63.51	66.95	63.51	65.74	65.74	3.06%	1,109,434
Apr 28, 2026	64.79	64.81	63.12	63.79	63.79	-1.54%	704,075
Apr 27, 2026	65.39	65.45	63.71	64.79	64.79	-0.92%	974,661
Apr 24, 2026	65.83	66.20	64.08	65.39	65.39	-1.01%	1,113,546
Apr 23, 2026	66.66	68.67	65.43	66.06	66.06	-1.31%	1,429,614
Apr 22, 2026	66.98	67.90	63.22	66.94	66.94	-0.22%	2,314,643
Apr 21, 2026	67.94	68.29	65.96	67.09	67.09	-0.89%	1,251,594
Apr 20, 2026	66.10	68.88	65.00	67.69	67.69	-3.13%	2,726,299
Apr 17, 2026	70.00	70.68	68.96	69.88	69.88	-0.20%	1,177,963
Apr 16, 2026	68.65	70.15	68.20	70.02	70.02	2.07%	1,055,469
Apr 15, 2026	69.11	70.70	68.10	68.60	68.60	-0.72%	1,286,017
Apr 14, 2026	70.01	70.46	67.92	69.10	69.10	-0.86%	998,957
Apr 13, 2026	69.13	70.75	68.56	69.70	69.70	0.45%	1,057,757
Apr 10, 2026	69.94	70.73	68.91	69.39	69.39	0.57%	834,455
Apr 9, 2026	69.89	69.89	68.41	69.00	69.00	-1.43%	872,700
Apr 8, 2026	67.49	71.00	67.30	70.00	70.00	5.68%	1,865,312
Apr 7, 2026	65.00	67.10	64.78	66.24	66.24	2.25%	589,360
Apr 3, 2026	66.90	66.90	64.67	64.78	64.78	-3.15%	517,268
Apr 2, 2026	67.25	67.25	65.27	66.89	66.89	-0.55%	738,125
Apr 1, 2026	68.01	68.77	66.77	67.26	67.26	0.39%	751,120
Mar 31, 2026	67.75	69.49	66.92	67.00	67.00	-1.11%	965,883
Mar 30, 2026	66.01	68.49	65.63	67.75	67.75	2.23%	1,018,338
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