Sichuan Hexie Shuangma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	28.78	29.26	28.54	29.01	29.01	1.43%	5,819,371
Feb 26, 2026	28.79	28.79	28.30	28.60	28.60	0.70%	5,671,077
Feb 25, 2026	27.90	28.50	27.83	28.40	28.40	1.83%	5,998,625
Feb 24, 2026	28.99	29.12	27.71	27.89	27.89	-3.23%	11,575,490
Feb 13, 2026	29.33	29.53	28.58	28.82	28.82	-0.28%	8,053,346
Feb 12, 2026	27.92	29.34	27.65	28.90	28.90	3.58%	11,094,278
Feb 11, 2026	27.90	28.33	27.64	27.90	27.90	0.07%	4,833,501
Feb 10, 2026	27.71	28.15	26.99	27.88	27.88	0.65%	7,910,951
Feb 9, 2026	27.42	27.86	27.25	27.70	27.70	1.80%	5,585,895
Feb 6, 2026	27.72	27.72	26.95	27.21	27.21	-1.77%	6,137,138
Feb 5, 2026	27.64	28.13	27.48	27.70	27.70	-0.18%	5,251,172
Feb 4, 2026	27.90	28.39	27.55	27.75	27.75	-0.89%	7,928,022
Feb 3, 2026	27.42	28.29	27.22	28.00	28.00	2.30%	9,820,633
Feb 2, 2026	26.95	27.88	26.80	27.37	27.37	1.30%	9,819,472
Jan 30, 2026	27.08	27.35	26.42	27.02	27.02	-0.37%	5,623,000
Jan 29, 2026	27.22	27.49	26.91	27.12	27.12	-0.62%	4,925,719
Jan 28, 2026	27.14	27.60	26.57	27.29	27.29	0.59%	7,341,205
Jan 27, 2026	26.92	27.30	26.43	27.13	27.13	0.26%	7,297,740
Jan 26, 2026	27.34	27.38	26.80	27.06	27.06	-1.38%	7,048,462
Jan 23, 2026	27.68	27.89	27.37	27.44	27.44	-0.72%	6,393,635
Jan 22, 2026	27.99	28.23	27.49	27.64	27.64	-0.75%	5,540,886
Jan 21, 2026	28.10	28.36	27.55	27.85	27.85	-1.59%	8,012,359
Jan 20, 2026	28.38	29.00	28.00	28.30	28.30	0.18%	7,787,547
Jan 19, 2026	27.96	28.80	27.96	28.25	28.25	1.04%	6,648,810
Jan 16, 2026	27.97	28.18	27.61	27.96	27.96	-0.04%	5,982,877
Jan 15, 2026	27.33	28.15	27.33	27.97	27.97	1.75%	7,416,226
Jan 14, 2026	27.76	28.60	27.21	27.49	27.49	-1.29%	13,788,640
Jan 13, 2026	27.92	28.49	27.65	27.85	27.85	-0.25%	10,292,470
Jan 12, 2026	27.60	28.18	27.13	27.92	27.92	1.16%	9,714,791
Jan 9, 2026	27.01	27.66	27.01	27.60	27.60	1.25%	9,129,991
Jan 8, 2026	27.02	27.60	26.91	27.26	27.26	-0.11%	9,614,780
Jan 7, 2026	25.58	27.77	25.58	27.29	27.29	6.44%	19,251,790
Jan 6, 2026	25.60	26.00	25.40	25.64	25.64	0.79%	9,375,055
Jan 5, 2026	24.86	25.60	24.86	25.44	25.44	2.42%	8,078,400
Dec 31, 2025	25.07	25.16	24.77	24.84	24.84	-0.64%	4,460,292
Dec 30, 2025	25.10	25.42	24.90	25.00	25.00	-0.40%	6,509,015
Dec 29, 2025	24.77	25.45	24.71	25.10	25.10	1.37%	10,295,710
Dec 26, 2025	24.80	25.18	24.58	24.76	24.76	-1.00%	9,334,985
Dec 25, 2025	25.10	25.23	24.30	25.01	25.01	-0.87%	14,186,770
Dec 24, 2025	25.60	25.67	25.10	25.23	25.23	-1.75%	9,448,037
Dec 23, 2025	25.24	25.80	25.01	25.68	25.68	1.42%	10,933,660
Dec 22, 2025	25.06	25.58	24.73	25.32	25.32	0.12%	10,097,500
Dec 19, 2025	25.08	25.50	24.56	25.29	25.29	1.32%	13,879,370
Dec 18, 2025	25.10	26.02	24.95	24.96	24.96	-0.20%	14,946,990
Dec 17, 2025	24.95	25.44	24.27	25.01	25.01	0.85%	15,455,785
Dec 16, 2025	25.18	25.49	24.52	24.80	24.80	-1.78%	16,800,040
Dec 15, 2025	24.40	25.57	24.00	25.25	25.25	3.36%	17,603,360
Dec 12, 2025	24.11	25.11	24.11	24.43	24.43	1.12%	17,210,400
Dec 11, 2025	24.58	24.63	24.12	24.16	24.16	-1.02%	9,603,743
Dec 10, 2025	24.26	24.50	24.05	24.41	24.41	0.33%	7,331,886