Suzhou Huazhijie Telecom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	51.15	52.34	48.68	48.92	48.92	-4.36%	1,175,599
Jul 10, 2026	51.39	52.93	50.51	51.15	51.15	-0.35%	1,175,700
Jul 9, 2026	49.89	51.49	48.77	51.33	51.33	2.89%	1,139,358
Jul 8, 2026	51.88	52.20	49.89	49.89	49.89	-3.84%	960,970
Jul 7, 2026	53.00	53.71	51.60	51.88	51.88	-2.48%	880,957
Jul 6, 2026	55.19	55.41	52.89	53.20	53.20	-2.46%	1,134,269
Jul 3, 2026	54.20	55.66	53.69	54.54	54.54	0.74%	1,139,200
Jul 2, 2026	54.40	55.98	53.59	54.14	54.14	-0.04%	1,549,700
Jul 1, 2026	54.50	55.69	53.55	54.16	54.16	0.26%	1,137,200
Jun 30, 2026	52.39	55.87	52.39	54.02	54.02	1.60%	1,487,900
Jun 29, 2026	53.89	54.00	50.30	53.17	53.17	0.04%	1,839,188
Jun 26, 2026	55.45	55.45	52.85	53.15	53.15	-4.32%	1,608,100
Jun 25, 2026	56.86	57.31	54.86	55.55	55.55	-2.34%	1,807,240
Jun 24, 2026	58.41	58.88	56.80	56.88	56.88	-2.62%	1,113,700
Jun 23, 2026	58.50	59.19	57.47	58.41	58.41	-	1,808,021
Jun 22, 2026	61.44	63.18	58.11	58.41	58.41	-5.16%	2,184,651
Jun 18, 2026	61.50	63.28	60.20	61.59	61.59	0.95%	1,398,300
Jun 17, 2026	58.88	63.17	58.18	61.01	61.01	2.83%	2,018,940
Jun 16, 2026	58.50	61.18	57.40	59.33	59.33	1.11%	1,380,412
Jun 15, 2026	59.77	60.42	58.40	58.68	58.68	-0.59%	1,029,592
Jun 12, 2026	59.50	60.69	58.59	59.03	59.03	0.29%	780,703
Jun 11, 2026	58.86	60.01	56.66	58.86	58.86	-	1,138,395
Jun 10, 2026	61.51	61.98	58.00	58.86	58.86	-5.35%	1,221,841
Jun 9, 2026	63.03	63.66	60.90	62.19	62.19	-0.35%	1,017,428
Jun 8, 2026	65.50	66.67	61.50	62.41	62.41	-8.46%	1,435,432
Jun 5, 2026	68.77	69.80	67.50	68.18	68.18	-2.05%	941,079
Jun 4, 2026	69.30	70.97	68.30	69.61	69.61	1.18%	1,506,028
Jun 3, 2026	66.62	69.01	66.14	68.80	68.80	3.38%	994,321
Jun 2, 2026	68.31	68.31	65.31	66.55	66.55	-1.26%	812,540
Jun 1, 2026	68.50	69.40	67.26	67.40	67.40	-1.76%	974,088
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