Sichuan Hexie Shuangma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	31.93	32.10	29.18	29.44	29.44	-7.74%	12,609,100
May 28, 2026	32.32	32.73	31.72	31.91	31.91	-0.65%	4,461,176
May 27, 2026	32.43	32.60	31.60	32.12	32.12	-1.32%	5,343,719
May 26, 2026	32.47	32.68	31.90	32.55	32.55	-0.76%	7,182,916
May 25, 2026	31.66	32.80	31.41	32.80	32.80	3.80%	6,989,424
May 22, 2026	31.60	32.10	31.33	31.60	31.60	0.45%	5,673,344
May 21, 2026	32.88	33.17	31.31	31.46	31.46	-3.64%	9,437,907
May 20, 2026	32.55	32.75	32.02	32.65	32.65	0.25%	5,442,963
May 19, 2026	31.50	32.78	31.16	32.57	32.57	2.58%	10,400,347
May 18, 2026	32.32	32.87	31.46	31.75	31.75	-2.99%	10,648,800
May 15, 2026	33.26	33.55	32.11	32.73	32.73	-1.86%	9,075,401
May 14, 2026	34.03	34.12	33.15	33.35	33.35	-1.42%	12,912,050
May 13, 2026	30.51	34.13	30.08	33.83	33.83	9.02%	29,169,536
May 12, 2026	28.70	31.50	28.70	31.03	31.03	8.16%	15,024,082
May 11, 2026	28.59	28.98	28.07	28.69	28.69	0.67%	7,273,777
May 8, 2026	28.44	29.00	27.96	28.50	28.50	0.35%	6,581,305
May 7, 2026	27.66	28.46	27.00	28.40	28.40	4.22%	9,241,367
May 6, 2026	26.88	27.79	26.41	27.25	27.25	1.98%	9,068,553
Apr 30, 2026	27.76	27.95	26.66	26.72	26.72	-3.71%	9,539,212
Apr 29, 2026	26.87	27.84	26.70	27.75	27.75	-1.21%	8,016,276
Apr 28, 2026	28.68	28.70	27.83	28.09	28.09	-1.85%	6,788,233
Apr 27, 2026	28.41	29.08	28.40	28.62	28.62	0.42%	5,663,836
Apr 24, 2026	28.65	28.92	28.33	28.50	28.50	-0.45%	3,861,338
Apr 23, 2026	28.94	29.11	28.50	28.63	28.63	-1.11%	5,071,224
Apr 22, 2026	28.04	29.00	28.04	28.95	28.95	3.02%	4,917,874
Apr 21, 2026	28.00	28.40	27.80	28.10	28.10	-0.04%	4,481,693
Apr 20, 2026	27.44	28.30	27.38	28.11	28.11	2.67%	6,453,005
Apr 17, 2026	27.21	28.20	27.20	27.38	27.38	0.29%	4,806,146
Apr 16, 2026	26.49	27.41	26.48	27.30	27.30	3.06%	5,615,349
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