Jiangsu Huaxicun Co.,Ltd. (SHE:000936)
China · Delayed Price · Currency is CNY 8.93
+0.03 (0.34%)
At close: Jan 23, 2026
Jiangsu Huaxicun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 8.90 | 9.01 | 8.84 | 8.93 | 8.93 | 0.34% | 38,074,980 |
| Jan 22, 2026 | 8.76 | 8.95 | 8.73 | 8.90 | 8.90 | 1.37% | 36,150,300 |
| Jan 21, 2026 | 8.77 | 8.83 | 8.61 | 8.78 | 8.78 | -0.79% | 39,163,680 |
| Jan 20, 2026 | 8.67 | 8.98 | 8.63 | 8.85 | 8.85 | 2.19% | 57,985,759 |
| Jan 19, 2026 | 8.56 | 8.69 | 8.52 | 8.66 | 8.66 | 0.46% | 28,682,370 |
| Jan 16, 2026 | 8.60 | 8.67 | 8.43 | 8.62 | 8.62 | 0.58% | 36,793,343 |
| Jan 15, 2026 | 8.64 | 8.68 | 8.48 | 8.57 | 8.57 | -1.83% | 36,884,870 |
| Jan 14, 2026 | 8.82 | 8.96 | 8.61 | 8.73 | 8.73 | -2.02% | 70,683,630 |
| Jan 13, 2026 | 8.98 | 9.18 | 8.75 | 8.91 | 8.91 | -1.33% | 76,974,800 |
| Jan 12, 2026 | 8.99 | 9.20 | 8.92 | 9.03 | 9.03 | -0.11% | 92,447,630 |
| Jan 9, 2026 | 9.00 | 9.18 | 8.79 | 9.04 | 9.04 | 3.67% | 110,449,911 |
| Jan 8, 2026 | 8.92 | 8.99 | 8.69 | 8.72 | 8.72 | -2.24% | 65,985,100 |
| Jan 7, 2026 | 8.81 | 9.28 | 8.71 | 8.92 | 8.92 | 2.41% | 93,595,940 |
| Jan 6, 2026 | 8.59 | 8.78 | 8.48 | 8.71 | 8.71 | 0.58% | 61,620,180 |
| Jan 5, 2026 | 8.25 | 8.98 | 8.22 | 8.66 | 8.66 | 5.22% | 98,319,410 |
| Dec 31, 2025 | 8.41 | 8.51 | 8.22 | 8.23 | 8.23 | -4.08% | 65,614,720 |
| Dec 30, 2025 | 8.50 | 9.10 | 8.40 | 8.58 | 8.58 | 1.90% | 96,738,850 |
| Dec 29, 2025 | 8.27 | 8.78 | 8.25 | 8.42 | 8.42 | 4.99% | 113,009,900 |
| Dec 26, 2025 | 8.04 | 8.14 | 7.93 | 8.02 | 8.02 | -0.12% | 37,631,920 |
| Dec 25, 2025 | 7.99 | 8.08 | 7.92 | 8.03 | 8.03 | -0.25% | 36,033,490 |
| Dec 24, 2025 | 7.81 | 8.13 | 7.77 | 8.05 | 8.05 | 2.16% | 50,310,704 |
| Dec 23, 2025 | 7.87 | 7.97 | 7.81 | 7.88 | 7.88 | -0.76% | 30,825,550 |
| Dec 22, 2025 | 7.94 | 8.06 | 7.91 | 7.94 | 7.94 | -0.38% | 36,386,770 |
| Dec 19, 2025 | 8.02 | 8.07 | 7.83 | 7.97 | 7.97 | 0.50% | 45,196,150 |
| Dec 18, 2025 | 7.73 | 8.46 | 7.66 | 7.93 | 7.93 | 2.45% | 76,927,550 |
| Dec 17, 2025 | 7.95 | 7.99 | 7.46 | 7.74 | 7.74 | -2.76% | 66,141,235 |
| Dec 16, 2025 | 8.20 | 8.22 | 7.90 | 7.96 | 7.96 | -2.93% | 64,485,250 |
| Dec 15, 2025 | 8.17 | 8.30 | 8.12 | 8.20 | 8.20 | 0.12% | 77,122,550 |
| Dec 12, 2025 | 8.01 | 8.43 | 8.01 | 8.19 | 8.19 | 0.24% | 126,318,900 |
| Dec 11, 2025 | 7.98 | 8.62 | 7.83 | 8.17 | 8.17 | 2.38% | 187,057,600 |
| Dec 10, 2025 | 7.25 | 7.98 | 7.20 | 7.98 | 7.98 | 10.07% | 69,240,405 |
| Dec 9, 2025 | 7.28 | 7.34 | 7.21 | 7.25 | 7.25 | -0.68% | 10,627,350 |
| Dec 8, 2025 | 7.31 | 7.37 | 7.29 | 7.30 | 7.30 | - | 12,826,200 |
| Dec 5, 2025 | 7.15 | 7.30 | 7.09 | 7.30 | 7.30 | 2.10% | 13,879,161 |
| Dec 4, 2025 | 7.17 | 7.21 | 7.06 | 7.15 | 7.15 | -0.42% | 9,989,149 |
| Dec 3, 2025 | 7.28 | 7.30 | 7.15 | 7.18 | 7.18 | -0.83% | 10,629,460 |
| Dec 2, 2025 | 7.23 | 7.26 | 7.19 | 7.24 | 7.24 | -0.41% | 7,228,200 |
| Dec 1, 2025 | 7.25 | 7.29 | 7.20 | 7.27 | 7.27 | 0.41% | 10,479,480 |
| Nov 28, 2025 | 7.15 | 7.24 | 7.13 | 7.24 | 7.24 | 0.84% | 9,082,770 |
| Nov 27, 2025 | 7.16 | 7.26 | 7.15 | 7.18 | 7.18 | 0.28% | 9,754,169 |
| Nov 26, 2025 | 7.16 | 7.31 | 7.14 | 7.16 | 7.16 | - | 14,800,210 |
| Nov 25, 2025 | 7.10 | 7.23 | 7.08 | 7.16 | 7.16 | 1.13% | 13,902,800 |
| Nov 24, 2025 | 7.09 | 7.12 | 6.96 | 7.08 | 7.08 | 0.57% | 14,826,790 |
| Nov 21, 2025 | 7.34 | 7.42 | 7.02 | 7.04 | 7.04 | -4.99% | 26,213,450 |
| Nov 20, 2025 | 7.49 | 7.53 | 7.38 | 7.41 | 7.41 | -0.67% | 12,720,030 |
| Nov 19, 2025 | 7.61 | 7.63 | 7.43 | 7.46 | 7.46 | -1.71% | 14,111,610 |
| Nov 18, 2025 | 7.67 | 7.70 | 7.54 | 7.59 | 7.59 | -1.56% | 15,136,000 |
| Nov 17, 2025 | 7.68 | 7.72 | 7.63 | 7.71 | 7.71 | 0.65% | 15,480,000 |
| Nov 14, 2025 | 7.67 | 7.78 | 7.64 | 7.66 | 7.66 | -0.52% | 17,934,890 |
| Nov 13, 2025 | 7.63 | 7.70 | 7.58 | 7.70 | 7.70 | 1.05% | 16,765,060 |