Suzhou Huazhijie Telecom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	71.00	71.96	68.49	68.61	68.61	-3.20%	1,318,300
May 28, 2026	72.55	72.55	69.18	70.88	70.88	-2.23%	1,351,621
May 27, 2026	76.10	77.68	71.48	72.50	72.50	-5.50%	1,856,103
May 26, 2026	77.00	77.45	74.86	76.72	76.72	-1.51%	1,850,879
May 25, 2026	82.60	82.69	77.18	77.90	77.90	-4.06%	1,946,514
May 22, 2026	80.59	82.73	79.13	81.20	81.20	1.00%	1,880,483
May 21, 2026	86.79	87.00	79.52	80.40	80.40	-7.90%	2,774,539
May 20, 2026	87.00	89.30	84.50	87.30	87.30	0.72%	2,100,992
May 19, 2026	86.00	87.83	84.00	86.68	86.68	-1.32%	2,071,828
May 18, 2026	87.12	90.00	85.20	87.84	87.84	0.83%	2,536,448
May 15, 2026	84.70	88.20	83.37	87.12	87.12	4.91%	3,132,020
May 14, 2026	80.31	85.74	80.31	83.04	83.04	3.40%	3,203,255
May 13, 2026	79.53	81.34	78.97	80.31	80.31	-0.84%	1,712,462
May 12, 2026	85.05	85.10	80.00	80.99	80.99	-3.61%	2,589,797
May 11, 2026	86.77	86.77	78.00	84.02	84.02	1.23%	4,625,224
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