Jiangsu Huaxicun Co.,Ltd. (SHE:000936)
China · Delayed Price · Currency is CNY 7.65
+0.25 (3.38%)
May 7, 2026, 3:04 PM CST
Jiangsu Huaxicun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 7.40 | 7.70 | 7.35 | 7.65 | 7.65 | 3.38% | 46,156,540 |
| May 6, 2026 | 7.21 | 7.69 | 7.18 | 7.40 | 7.40 | 3.06% | 50,706,680 |
| Apr 30, 2026 | 7.22 | 7.31 | 7.14 | 7.18 | 7.18 | -2.05% | 37,544,970 |
| Apr 29, 2026 | 7.36 | 7.46 | 7.13 | 7.33 | 7.33 | -7.45% | 81,600,090 |
| Apr 28, 2026 | 8.08 | 8.10 | 7.87 | 7.92 | 7.92 | -2.70% | 32,866,260 |
| Apr 27, 2026 | 8.16 | 8.17 | 7.95 | 8.14 | 8.14 | 0.37% | 33,605,700 |
| Apr 24, 2026 | 8.25 | 8.25 | 8.05 | 8.11 | 8.11 | -2.87% | 45,293,260 |
| Apr 23, 2026 | 8.40 | 8.49 | 8.27 | 8.35 | 8.35 | -0.71% | 62,941,300 |
| 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% | 53,379,020 |
| Apr 20, 2026 | 8.13 | 8.39 | 8.04 | 8.34 | 8.34 | - | 92,241,280 |
| Apr 17, 2026 | 7.57 | 8.34 | 7.52 | 8.34 | 8.34 | 10.03% | 73,110,250 |
| 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% | 13,083,601 |
| Apr 8, 2026 | 7.41 | 7.52 | 7.35 | 7.52 | 7.52 | 2.73% | 17,430,150 |
| Apr 7, 2026 | 7.08 | 7.33 | 7.08 | 7.32 | 7.32 | 3.39% | 14,813,410 |
| Apr 3, 2026 | 7.22 | 7.30 | 7.06 | 7.08 | 7.08 | -1.80% | 14,042,600 |
| 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% | 24,998,692 |
| Mar 31, 2026 | 7.27 | 7.33 | 7.15 | 7.16 | 7.16 | -1.51% | 11,007,880 |
| Mar 30, 2026 | 7.19 | 7.29 | 7.11 | 7.27 | 7.27 | -0.41% | 10,300,311 |
| Mar 27, 2026 | 7.09 | 7.34 | 7.05 | 7.30 | 7.30 | 1.53% | 12,126,750 |
| Mar 26, 2026 | 7.29 | 7.34 | 7.14 | 7.19 | 7.19 | -1.24% | 11,151,294 |
| Mar 25, 2026 | 7.16 | 7.29 | 7.15 | 7.28 | 7.28 | 2.25% | 13,587,530 |
| Mar 24, 2026 | 7.04 | 7.13 | 6.92 | 7.12 | 7.12 | 3.04% | 16,720,710 |
| Mar 23, 2026 | 7.18 | 7.25 | 6.87 | 6.91 | 6.91 | -5.99% | 25,619,390 |
| 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% | 19,392,590 |
| Mar 18, 2026 | 7.75 | 7.87 | 7.68 | 7.85 | 7.85 | 1.16% | 13,232,180 |
| Mar 17, 2026 | 7.84 | 7.92 | 7.73 | 7.76 | 7.76 | -1.77% | 15,815,730 |
| Mar 16, 2026 | 7.87 | 7.98 | 7.81 | 7.90 | 7.90 | 0.64% | 14,545,840 |
| Mar 13, 2026 | 7.94 | 8.02 | 7.84 | 7.85 | 7.85 | -2.00% | 25,718,026 |
| Mar 12, 2026 | 8.08 | 8.28 | 7.98 | 8.01 | 8.01 | 0.50% | 30,657,160 |
| Mar 11, 2026 | 7.90 | 8.03 | 7.87 | 7.97 | 7.97 | 1.53% | 20,454,700 |
| Mar 10, 2026 | 7.84 | 7.89 | 7.79 | 7.85 | 7.85 | 1.29% | 13,804,000 |
| Mar 9, 2026 | 7.79 | 7.82 | 7.61 | 7.75 | 7.75 | -1.52% | 17,440,300 |
| 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 |