Sichuan Hexie Shuangma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	26.61	27.02	25.00	25.21	-	-5.51%	7,491,903
Jul 10, 2026	26.83	27.13	26.40	26.68	26.68	-1.11%	6,471,630
Jul 9, 2026	27.53	27.98	26.43	26.98	26.98	-2.00%	7,916,235
Jul 8, 2026	25.73	27.88	25.25	27.53	27.53	7.04%	13,669,760
Jul 7, 2026	26.40	26.60	25.14	25.72	25.72	-3.31%	7,172,200
Jul 6, 2026	26.47	27.10	26.16	26.60	26.60	0.95%	7,640,994
Jul 3, 2026	26.27	27.35	25.98	26.35	26.35	0.42%	8,445,049
Jul 2, 2026	25.49	27.17	25.40	26.24	26.24	2.50%	11,669,291
Jul 1, 2026	26.40	26.98	25.15	25.60	25.60	-1.88%	9,033,946
Jun 30, 2026	25.68	26.59	25.33	26.09	26.09	0.93%	7,344,804
Jun 29, 2026	25.62	26.50	25.30	25.85	25.85	1.02%	7,896,536
Jun 26, 2026	24.67	26.44	24.37	25.59	25.59	2.69%	11,364,310
Jun 25, 2026	25.22	25.58	24.20	24.92	24.92	-1.42%	6,587,868
Jun 24, 2026	25.00	25.56	24.46	25.28	25.28	0.60%	6,020,190
Jun 23, 2026	25.31	25.81	24.90	25.13	25.13	-2.10%	5,996,185
Jun 22, 2026	26.00	26.00	25.02	25.67	25.67	-1.19%	9,229,703
Jun 18, 2026	26.04	26.74	25.76	25.98	25.98	-1.03%	6,859,535
Jun 17, 2026	26.35	26.90	26.10	26.25	26.25	-1.32%	5,541,648
Jun 16, 2026	27.20	27.40	26.28	26.60	26.60	-1.85%	7,419,323
Jun 15, 2026	26.19	27.56	26.04	27.10	27.10	4.31%	8,994,104
Jun 12, 2026	26.35	26.79	25.83	25.98	25.98	-1.22%	11,497,540
Jun 11, 2026	25.54	26.99	25.25	26.30	26.30	2.94%	10,767,870
Jun 10, 2026	25.55	25.88	24.88	25.55	25.55	-0.93%	8,015,375
Jun 9, 2026	25.72	26.03	24.71	25.79	25.79	2.26%	6,951,300
Jun 8, 2026	25.93	26.78	24.63	25.22	25.22	-3.96%	9,150,536
Jun 5, 2026	25.82	27.38	24.90	26.26	26.26	1.55%	11,546,810
Jun 4, 2026	26.90	27.13	25.71	25.86	25.86	-4.82%	9,922,097
Jun 3, 2026	27.97	28.28	26.96	27.17	27.17	-3.21%	8,126,300
Jun 2, 2026	29.06	29.22	27.57	28.07	28.07	-2.80%	6,679,773
Jun 1, 2026	29.16	30.01	28.20	28.88	28.88	-1.90%	9,139,565
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