Jiangsu Huaxicun Co.,Ltd. (SHE:000936)
China · Delayed Price · Currency is CNY 6.57
+0.03 (0.46%)
May 28, 2026, 3:04 PM CST
Jiangsu Huaxicun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 6.51 | 6.62 | 6.37 | 6.57 | 6.57 | 0.46% | 22,085,120 |
| May 27, 2026 | 6.93 | 6.93 | 6.49 | 6.54 | 6.54 | -5.63% | 27,779,730 |
| May 26, 2026 | 7.10 | 7.11 | 6.81 | 6.93 | 6.93 | -3.21% | 27,074,310 |
| May 25, 2026 | 7.05 | 7.20 | 6.95 | 7.16 | 7.16 | 2.29% | 27,205,680 |
| May 22, 2026 | 6.99 | 7.06 | 6.86 | 7.00 | 7.00 | 0.29% | 23,721,780 |
| May 21, 2026 | 7.40 | 7.50 | 6.95 | 6.98 | 6.98 | -5.55% | 35,804,310 |
| May 20, 2026 | 7.53 | 7.53 | 7.29 | 7.39 | 7.39 | -1.99% | 21,889,510 |
| May 19, 2026 | 7.56 | 7.57 | 7.35 | 7.54 | 7.54 | -0.92% | 31,354,890 |
| May 18, 2026 | 7.74 | 7.79 | 7.53 | 7.61 | 7.61 | -3.06% | 35,004,260 |
| May 15, 2026 | 8.13 | 8.21 | 7.78 | 7.85 | 7.85 | -2.00% | 44,732,910 |
| May 14, 2026 | 8.28 | 8.29 | 7.97 | 8.01 | 8.01 | -3.26% | 82,807,606 |
| May 13, 2026 | 7.73 | 8.28 | 7.73 | 8.28 | 8.28 | 9.96% | 58,460,948 |
| May 12, 2026 | 7.66 | 7.77 | 7.48 | 7.53 | 7.53 | -1.57% | 27,931,372 |
| May 11, 2026 | 7.65 | 7.71 | 7.49 | 7.65 | 7.65 | 0.13% | 32,885,734 |
| May 8, 2026 | 7.58 | 7.69 | 7.51 | 7.64 | 7.64 | -0.13% | 27,422,334 |
| May 7, 2026 | 7.40 | 7.70 | 7.35 | 7.65 | 7.65 | 3.38% | 46,156,546 |
| May 6, 2026 | 7.21 | 7.69 | 7.18 | 7.40 | 7.40 | 3.06% | 50,706,686 |
| Apr 30, 2026 | 7.22 | 7.31 | 7.14 | 7.18 | 7.18 | -2.05% | 37,914,477 |
| Apr 29, 2026 | 7.36 | 7.46 | 7.13 | 7.33 | 7.33 | -7.45% | 82,219,891 |
| Apr 28, 2026 | 8.08 | 8.10 | 7.87 | 7.92 | 7.92 | -2.70% | 33,180,168 |
| Apr 27, 2026 | 8.16 | 8.17 | 7.95 | 8.14 | 8.14 | 0.37% | 34,186,100 |
| Apr 24, 2026 | 8.25 | 8.25 | 8.05 | 8.11 | 8.11 | -2.87% | 45,604,866 |
| Apr 23, 2026 | 8.40 | 8.49 | 8.27 | 8.35 | 8.35 | -0.71% | 63,569,607 |
| Apr 22, 2026 | 8.14 | 8.52 | 8.13 | 8.41 | 8.41 | 2.56% | 80,001,630 |
| Apr 21, 2026 | 8.32 | 8.36 | 8.12 | 8.20 | 8.20 | -1.68% | 53,379,027 |
| Apr 20, 2026 | 8.13 | 8.39 | 8.04 | 8.34 | 8.34 | - | 92,241,287 |
| Apr 17, 2026 | 7.57 | 8.34 | 7.52 | 8.34 | 8.34 | 10.03% | 73,175,050 |
| Apr 16, 2026 | 7.46 | 7.66 | 7.46 | 7.58 | 7.58 | 1.61% | 13,153,600 |
| Apr 15, 2026 | 7.67 | 7.67 | 7.44 | 7.46 | 7.46 | -1.58% | 12,645,400 |
| Apr 14, 2026 | 7.58 | 7.62 | 7.49 | 7.58 | 7.58 | 0.26% | 12,577,500 |
| Apr 13, 2026 | 7.49 | 7.61 | 7.38 | 7.56 | 7.56 | 0.80% | 15,082,955 |
| Apr 10, 2026 | 7.46 | 7.59 | 7.45 | 7.50 | 7.50 | 1.35% | 13,445,767 |
| Apr 9, 2026 | 7.46 | 7.51 | 7.38 | 7.40 | 7.40 | -1.60% | 13,204,701 |
| Apr 8, 2026 | 7.41 | 7.52 | 7.35 | 7.52 | 7.52 | 2.73% | 17,430,155 |
| Apr 7, 2026 | 7.08 | 7.33 | 7.08 | 7.32 | 7.32 | 3.39% | 14,813,416 |
| Apr 3, 2026 | 7.22 | 7.30 | 7.06 | 7.08 | 7.08 | -1.80% | 14,204,600 |
| Apr 2, 2026 | 7.43 | 7.43 | 7.16 | 7.21 | 7.21 | -3.35% | 19,209,700 |
| Apr 1, 2026 | 7.28 | 7.54 | 7.27 | 7.46 | 7.46 | 4.19% | 25,248,992 |
| Mar 31, 2026 | 7.27 | 7.33 | 7.15 | 7.16 | 7.16 | -1.51% | 11,007,887 |
| Mar 30, 2026 | 7.19 | 7.29 | 7.11 | 7.27 | 7.27 | -0.41% | 10,423,911 |
| Mar 27, 2026 | 7.09 | 7.34 | 7.05 | 7.30 | 7.30 | 1.53% | 12,126,757 |
| Mar 26, 2026 | 7.29 | 7.34 | 7.14 | 7.19 | 7.19 | -1.24% | 11,220,894 |
| Mar 25, 2026 | 7.16 | 7.29 | 7.15 | 7.28 | 7.28 | 2.25% | 13,699,632 |
| Mar 24, 2026 | 7.04 | 7.13 | 6.92 | 7.12 | 7.12 | 3.04% | 16,824,613 |
| Mar 23, 2026 | 7.18 | 7.25 | 6.87 | 6.91 | 6.91 | -5.99% | 25,619,393 |
| Mar 20, 2026 | 7.60 | 7.70 | 7.33 | 7.35 | 7.35 | -3.54% | 18,790,789 |
| Mar 19, 2026 | 7.77 | 7.78 | 7.53 | 7.62 | 7.62 | -2.93% | 19,392,591 |
| Mar 18, 2026 | 7.75 | 7.87 | 7.68 | 7.85 | 7.85 | 1.16% | 13,398,589 |
| Mar 17, 2026 | 7.84 | 7.92 | 7.73 | 7.76 | 7.76 | -1.77% | 15,815,739 |
| Mar 16, 2026 | 7.87 | 7.98 | 7.81 | 7.90 | 7.90 | 0.64% | 14,824,643 |