Jiangsu Huaxicun Co.,Ltd. (SHE:000936)
China · Delayed Price · Currency is CNY 7.87
+0.11 (1.42%)
At close: Mar 6, 2026
Jiangsu Huaxicun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.71 | 7.90 | 7.68 | 7.87 | 7.87 | 1.42% | 12,916,200 |
| Mar 5, 2026 | 7.78 | 7.84 | 7.70 | 7.76 | 7.76 | 2.11% | 14,994,100 |
| Mar 4, 2026 | 7.65 | 7.80 | 7.56 | 7.60 | 7.60 | -1.17% | 18,254,620 |
| Mar 3, 2026 | 8.11 | 8.18 | 7.68 | 7.69 | 7.69 | -5.06% | 29,220,370 |
| Mar 2, 2026 | 8.29 | 8.32 | 8.04 | 8.10 | 8.10 | -3.57% | 25,784,650 |
| Feb 27, 2026 | 8.38 | 8.45 | 8.35 | 8.40 | 8.40 | -0.47% | 14,244,600 |
| Feb 26, 2026 | 8.39 | 8.45 | 8.32 | 8.44 | 8.44 | 0.60% | 15,796,730 |
| Feb 25, 2026 | 8.40 | 8.49 | 8.30 | 8.39 | 8.39 | 0.12% | 24,330,640 |
| Feb 24, 2026 | 8.16 | 8.46 | 8.16 | 8.38 | 8.38 | 4.10% | 25,616,200 |
| Feb 13, 2026 | 8.22 | 8.28 | 8.04 | 8.05 | 8.05 | -2.42% | 20,001,280 |
| Feb 12, 2026 | 8.33 | 8.38 | 8.21 | 8.25 | 8.25 | -0.96% | 19,063,810 |
| Feb 11, 2026 | 8.37 | 8.45 | 8.32 | 8.33 | 8.33 | -0.48% | 14,914,752 |
| Feb 10, 2026 | 8.37 | 8.45 | 8.34 | 8.37 | 8.37 | -0.12% | 16,020,636 |
| Feb 9, 2026 | 8.40 | 8.48 | 8.34 | 8.38 | 8.38 | 1.33% | 17,960,180 |
| Feb 6, 2026 | 8.18 | 8.43 | 8.16 | 8.27 | 8.27 | 0.12% | 20,420,059 |
| Feb 5, 2026 | 8.48 | 8.48 | 8.23 | 8.26 | 8.26 | -3.05% | 21,793,512 |
| Feb 4, 2026 | 8.47 | 8.53 | 8.39 | 8.52 | 8.52 | 0.24% | 19,229,000 |
| Feb 3, 2026 | 8.38 | 8.55 | 8.31 | 8.50 | 8.50 | 2.66% | 25,890,390 |
| Feb 2, 2026 | 8.74 | 8.76 | 8.28 | 8.28 | 8.28 | -7.07% | 44,438,190 |
| Jan 30, 2026 | 8.73 | 8.98 | 8.50 | 8.91 | 8.91 | 1.02% | 47,682,690 |
| Jan 29, 2026 | 8.72 | 8.96 | 8.61 | 8.82 | 8.82 | 0.34% | 38,221,535 |
| Jan 28, 2026 | 8.68 | 8.92 | 8.65 | 8.79 | 8.79 | 1.27% | 36,232,590 |
| Jan 27, 2026 | 8.68 | 8.74 | 8.39 | 8.68 | 8.68 | -0.80% | 37,390,320 |
| Jan 26, 2026 | 8.92 | 9.09 | 8.64 | 8.75 | 8.75 | -2.02% | 47,011,550 |
| 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 |