Sichuan Hexie Shuangma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	24.00	25.33	23.79	25.04	25.04	5.83%	7,110,054
Mar 24, 2026	23.36	23.79	23.01	23.66	23.66	2.47%	5,103,993
Mar 23, 2026	24.36	24.36	22.90	23.09	23.09	-5.83%	6,436,589
Mar 20, 2026	25.50	25.62	24.44	24.52	24.52	-3.46%	5,965,045
Mar 19, 2026	26.03	26.10	25.19	25.40	25.40	-3.57%	4,486,395
Mar 18, 2026	26.37	26.56	26.00	26.34	26.34	0.04%	4,217,200
Mar 17, 2026	27.33	27.33	26.18	26.33	26.33	-2.30%	4,643,805
Mar 16, 2026	27.73	27.76	26.60	26.95	26.95	-2.60%	5,746,300
Mar 13, 2026	27.94	28.22	27.65	27.67	27.67	-0.97%	3,975,365
Mar 12, 2026	28.13	28.54	27.76	27.94	27.94	-1.03%	3,985,230
Mar 11, 2026	28.32	28.59	28.13	28.23	28.23	-0.32%	4,005,837
Mar 10, 2026	28.16	28.73	28.16	28.32	28.32	0.57%	3,584,502
Mar 9, 2026	28.28	28.30	27.64	28.16	28.16	-0.85%	5,593,216
Mar 6, 2026	27.76	28.60	27.34	28.40	28.40	1.72%	5,066,047
Mar 5, 2026	27.34	28.27	27.20	27.92	27.92	3.52%	6,624,635
Mar 4, 2026	27.35	27.60	26.81	26.97	26.97	-1.75%	5,685,080
Mar 3, 2026	28.69	28.84	27.40	27.45	27.45	-4.72%	8,574,229
Mar 2, 2026	28.77	29.02	28.42	28.81	28.81	-0.69%	6,026,067
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