Jiangsu Huaxicun Co.,Ltd. (SHE:000936)
China · Delayed Price · Currency is CNY 5.12
+0.03 (0.59%)
Jul 10, 2026, 3:04 PM CST
Jiangsu Huaxicun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 7.40 | 7.50 | 6.95 | 6.98 | 6.95 | -5.55% | 35,804,310 |
| May 20, 2026 | 7.53 | 7.53 | 7.29 | 7.39 | 7.36 | -1.99% | 21,889,510 |
| May 19, 2026 | 7.56 | 7.57 | 7.35 | 7.54 | 7.51 | -0.92% | 31,354,890 |
| May 18, 2026 | 7.74 | 7.79 | 7.53 | 7.61 | 7.58 | -3.06% | 35,004,260 |
| May 15, 2026 | 8.13 | 8.21 | 7.78 | 7.85 | 7.82 | -2.00% | 44,732,910 |
| May 14, 2026 | 8.28 | 8.29 | 7.97 | 8.01 | 7.98 | -3.26% | 82,807,600 |
| May 13, 2026 | 7.73 | 8.28 | 7.73 | 8.28 | 8.25 | 9.96% | 58,460,940 |
| May 12, 2026 | 7.66 | 7.77 | 7.48 | 7.53 | 7.50 | -1.57% | 27,931,370 |
| May 11, 2026 | 7.65 | 7.71 | 7.49 | 7.65 | 7.62 | 0.13% | 32,519,500 |
| May 8, 2026 | 7.58 | 7.69 | 7.51 | 7.64 | 7.61 | -0.13% | 27,248,830 |
| May 7, 2026 | 7.40 | 7.70 | 7.35 | 7.65 | 7.62 | 3.38% | 46,156,540 |
| May 6, 2026 | 7.21 | 7.69 | 7.18 | 7.40 | 7.37 | 3.06% | 50,706,680 |
| Apr 30, 2026 | 7.22 | 7.31 | 7.14 | 7.18 | 7.15 | -2.05% | 37,544,970 |
| Apr 29, 2026 | 7.36 | 7.46 | 7.13 | 7.33 | 7.30 | -7.45% | 81,600,090 |
| Apr 28, 2026 | 8.08 | 8.10 | 7.87 | 7.92 | 7.89 | -2.70% | 32,866,260 |
| Apr 27, 2026 | 8.16 | 8.17 | 7.95 | 8.14 | 8.11 | 0.37% | 33,605,700 |