Jiangsu Huaxicun Co.,Ltd. (SHE:000936)
China · Delayed Price · Currency is CNY 5.15
+0.09 (1.78%)
Jul 31, 2026, 3:04 PM CST
Jiangsu Huaxicun Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5.10 | 5.17 | 5.08 | 5.15 | 5.15 | 1.78% | 12,277,914 |
| Jul 30, 2026 | 5.03 | 5.10 | 4.99 | 5.06 | 5.06 | 0.60% | 13,113,028 |
| Jul 29, 2026 | 4.93 | 5.05 | 4.90 | 5.03 | 5.03 | 1.82% | 13,509,400 |
| Jul 28, 2026 | 4.85 | 4.95 | 4.83 | 4.94 | 4.94 | 1.23% | 9,443,700 |
| Jul 27, 2026 | 4.70 | 4.89 | 4.68 | 4.88 | 4.88 | 3.83% | 13,818,400 |
| Jul 24, 2026 | 4.83 | 4.87 | 4.70 | 4.70 | 4.70 | -3.49% | 12,438,385 |
| Jul 23, 2026 | 4.75 | 4.89 | 4.72 | 4.87 | 4.87 | 2.53% | 13,419,787 |
| Jul 22, 2026 | 4.80 | 4.86 | 4.73 | 4.75 | 4.75 | -2.06% | 11,925,347 |
| Jul 21, 2026 | 4.84 | 4.90 | 4.72 | 4.85 | 4.85 | - | 16,168,982 |
| Jul 20, 2026 | 4.94 | 5.01 | 4.79 | 4.85 | 4.85 | -1.02% | 16,285,930 |
| Jul 17, 2026 | 5.07 | 5.14 | 4.85 | 4.90 | 4.90 | -2.97% | 15,067,253 |
| Jul 16, 2026 | 4.92 | 5.11 | 4.92 | 5.05 | 5.05 | 1.61% | 13,267,930 |
| Jul 15, 2026 | 4.87 | 5.05 | 4.79 | 4.97 | 4.97 | -0.20% | 18,965,654 |
| Jul 14, 2026 | 4.86 | 4.99 | 4.81 | 4.98 | 4.98 | 1.63% | 12,442,466 |
| Jul 13, 2026 | 5.15 | 5.15 | 4.88 | 4.90 | 4.90 | -4.30% | 14,167,730 |
| Jul 10, 2026 | 5.08 | 5.25 | 4.98 | 5.12 | 5.12 | 0.59% | 16,741,700 |
| Jul 9, 2026 | 5.05 | 5.10 | 4.90 | 5.09 | 5.09 | 0.79% | 14,821,599 |
| Jul 8, 2026 | 5.09 | 5.12 | 5.02 | 5.05 | 5.05 | -0.79% | 9,224,500 |
| Jul 7, 2026 | 5.24 | 5.24 | 5.07 | 5.09 | 5.09 | -2.49% | 12,997,019 |
| Jul 6, 2026 | 5.36 | 5.39 | 5.22 | 5.24 | 5.22 | -2.24% | 13,604,800 |
| Jul 3, 2026 | 5.32 | 5.38 | 5.27 | 5.36 | 5.34 | 0.56% | 17,459,371 |
| Jul 2, 2026 | 5.37 | 5.53 | 5.31 | 5.33 | 5.31 | -1.11% | 16,338,877 |
| Jul 1, 2026 | 5.34 | 5.49 | 5.30 | 5.39 | 5.37 | 1.70% | 16,891,002 |
| Jun 30, 2026 | 5.21 | 5.32 | 5.12 | 5.30 | 5.28 | 1.34% | 16,268,150 |
| Jun 29, 2026 | 5.27 | 5.30 | 5.11 | 5.23 | 5.21 | -0.76% | 16,976,465 |
| Jun 26, 2026 | 5.43 | 5.48 | 5.27 | 5.27 | 5.25 | -4.01% | 17,737,837 |
| Jun 25, 2026 | 5.69 | 5.69 | 5.45 | 5.49 | 5.47 | -3.51% | 16,005,830 |
| Jun 24, 2026 | 5.72 | 5.77 | 5.59 | 5.69 | 5.67 | -1.22% | 13,936,277 |
| Jun 23, 2026 | 5.78 | 5.97 | 5.73 | 5.76 | 5.74 | -1.37% | 19,709,426 |
| Jun 22, 2026 | 5.68 | 5.84 | 5.46 | 5.84 | 5.82 | 3.00% | 27,095,726 |
| Jun 18, 2026 | 5.75 | 5.76 | 5.62 | 5.67 | 5.65 | -2.07% | 17,784,150 |
| Jun 17, 2026 | 5.89 | 5.89 | 5.75 | 5.79 | 5.77 | -1.70% | 13,816,430 |
| Jun 16, 2026 | 5.92 | 5.95 | 5.80 | 5.89 | 5.87 | -0.84% | 15,141,430 |
| Jun 15, 2026 | 5.79 | 5.96 | 5.79 | 5.94 | 5.92 | 3.13% | 16,337,570 |
| Jun 12, 2026 | 5.74 | 5.84 | 5.67 | 5.76 | 5.74 | 1.77% | 19,661,630 |
| Jun 11, 2026 | 5.69 | 5.76 | 5.58 | 5.66 | 5.64 | -1.57% | 15,238,270 |
| Jun 10, 2026 | 5.90 | 5.92 | 5.69 | 5.75 | 5.73 | -3.36% | 21,886,720 |
| Jun 9, 2026 | 5.98 | 6.03 | 5.85 | 5.95 | 5.93 | 0.17% | 16,374,570 |
| Jun 8, 2026 | 6.20 | 6.27 | 5.88 | 5.94 | 5.92 | -6.01% | 24,487,526 |
| Jun 5, 2026 | 6.30 | 6.45 | 6.20 | 6.32 | 6.30 | 0.32% | 15,097,900 |
| Jun 4, 2026 | 6.41 | 6.43 | 6.26 | 6.30 | 6.28 | -2.17% | 16,444,700 |
| Jun 3, 2026 | 6.35 | 6.69 | 6.32 | 6.44 | 6.42 | 1.74% | 25,198,940 |
| Jun 2, 2026 | 6.43 | 6.49 | 6.24 | 6.33 | 6.31 | -2.62% | 17,557,550 |
| Jun 1, 2026 | 6.31 | 6.60 | 6.27 | 6.50 | 6.48 | 2.04% | 19,355,020 |
| May 29, 2026 | 6.58 | 6.60 | 6.35 | 6.37 | 6.35 | -3.04% | 21,458,470 |
| May 28, 2026 | 6.51 | 6.62 | 6.37 | 6.57 | 6.54 | 0.46% | 22,085,120 |
| May 27, 2026 | 6.93 | 6.93 | 6.49 | 6.54 | 6.52 | -5.63% | 27,779,730 |
| May 26, 2026 | 7.10 | 7.11 | 6.81 | 6.93 | 6.90 | -3.21% | 27,074,310 |
| May 25, 2026 | 7.05 | 7.20 | 6.95 | 7.16 | 7.13 | 2.29% | 27,205,680 |
| May 22, 2026 | 6.99 | 7.06 | 6.86 | 7.00 | 6.97 | 0.29% | 23,721,780 |