Sichuan Hexie Shuangma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	27.16	27.28	26.44	26.49	26.49	-2.18%	4,821,286
Apr 14, 2026	26.86	27.17	26.68	27.08	27.08	0.89%	5,194,701
Apr 13, 2026	26.09	27.00	26.09	26.84	26.84	1.40%	4,343,439
Apr 10, 2026	26.21	26.78	25.93	26.47	26.47	2.52%	4,710,747
Apr 9, 2026	25.35	26.31	25.26	25.82	25.82	1.02%	5,090,253
Apr 8, 2026	25.56	25.74	25.35	25.56	25.56	2.69%	5,100,355
Apr 7, 2026	24.93	25.29	24.73	24.89	24.89	-0.44%	3,750,181
Apr 3, 2026	25.89	26.00	24.94	25.00	25.00	-3.10%	3,833,400
Apr 2, 2026	25.44	25.99	25.10	25.80	25.80	1.65%	4,403,200
Apr 1, 2026	25.52	26.15	25.32	25.38	25.38	1.64%	4,699,734
Mar 31, 2026	25.38	25.48	24.96	24.97	24.97	-1.42%	3,487,242
Mar 30, 2026	24.74	25.59	24.58	25.33	25.33	1.69%	4,835,537
Mar 27, 2026	24.04	25.16	24.04	24.91	24.91	2.30%	4,332,285
Mar 26, 2026	24.94	25.10	24.27	24.35	24.35	-2.76%	4,299,628
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