Jiangsu Huaxicun Co.,Ltd. (SHE:000936)
China · Delayed Price · Currency is CNY 4.940
-0.120 (-2.37%)
Nov 13, 2026, 1:45 PM CST
Jiangsu Huaxicun Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.03 | 5.09 | 4.94 | 4.94 | - | -3.89% | 6,342,300 |
| Nov 12, 2026 | 5.03 | 5.17 | 5.03 | 5.14 | - | -0.77% | 9,431,706 |
| Nov 11, 2026 | 5.20 | 5.32 | 5.10 | 5.18 | 5.18 | 0.19% | 21,277,522 |
| Nov 10, 2026 | 4.99 | 5.29 | 4.96 | 5.17 | 5.17 | 4.66% | 16,854,800 |
| Nov 9, 2026 | 5.03 | 5.04 | 4.94 | 4.94 | 4.94 | -0.20% | 6,272,595 |
| Nov 6, 2026 | 4.88 | 5.02 | 4.87 | 4.95 | 4.95 | -1.39% | 8,888,600 |
| Nov 5, 2026 | 4.88 | 5.05 | 4.86 | 5.02 | 5.02 | 2.45% | 12,480,105 |
| Nov 4, 2026 | 4.85 | 4.90 | 4.75 | 4.90 | 4.90 | 1.03% | 16,871,936 |
| Nov 3, 2026 | 4.84 | 4.92 | 4.80 | 4.85 | 4.85 | - | 7,365,552 |
| Nov 2, 2026 | 4.81 | 4.89 | 4.73 | 4.85 | 4.85 | 0.83% | 9,563,834 |
| Oct 30, 2026 | 4.96 | 5.05 | 4.81 | 4.81 | 4.81 | -5.13% | 14,342,301 |
| Oct 29, 2026 | 5.18 | 5.21 | 5.07 | 5.07 | 5.07 | -2.12% | 7,821,500 |
| Oct 28, 2026 | 5.15 | 5.25 | 5.11 | 5.18 | 5.18 | 1.37% | 7,739,800 |
| Oct 27, 2026 | 5.27 | 5.33 | 5.11 | 5.11 | 5.11 | -3.04% | 8,084,200 |
| Oct 26, 2026 | 5.20 | 5.32 | 5.18 | 5.27 | 5.27 | 0.38% | 7,037,117 |
| Oct 23, 2026 | 5.11 | 5.26 | 4.94 | 5.25 | 5.25 | 2.14% | 13,092,162 |
| Oct 22, 2026 | 5.29 | 5.32 | 5.13 | 5.14 | 5.14 | -2.84% | 7,576,300 |
| Oct 21, 2026 | 5.26 | 5.37 | 5.26 | 5.29 | 5.29 | 0.57% | 7,431,500 |
| Oct 20, 2026 | 5.18 | 5.27 | 5.16 | 5.26 | 5.26 | 0.96% | 7,985,695 |
| Oct 19, 2026 | 5.31 | 5.32 | 5.15 | 5.21 | 5.21 | -1.88% | 10,166,068 |
| Oct 16, 2026 | 5.32 | 5.39 | 5.26 | 5.31 | 5.31 | 0.95% | 10,764,210 |
| Oct 15, 2026 | 5.32 | 5.40 | 5.24 | 5.26 | 5.26 | -3.49% | 13,035,483 |
| Oct 14, 2026 | 5.61 | 5.61 | 5.43 | 5.45 | 5.45 | -3.02% | 14,344,199 |
| Oct 13, 2026 | 5.45 | 5.75 | 5.39 | 5.62 | 5.62 | 2.37% | 18,145,572 |
| Oct 12, 2026 | 5.60 | 5.62 | 5.48 | 5.49 | 5.49 | -2.14% | 12,044,400 |
| Oct 9, 2026 | 5.51 | 5.62 | 5.39 | 5.61 | 5.61 | 1.45% | 15,405,300 |
| Oct 8, 2026 | 5.49 | 5.61 | 5.48 | 5.53 | 5.53 | 0.73% | 13,799,600 |
| Sep 30, 2026 | 5.48 | 5.58 | 5.36 | 5.49 | 5.49 | 0.92% | 12,951,880 |
| Sep 29, 2026 | 5.30 | 5.52 | 5.26 | 5.44 | 5.44 | 2.64% | 14,677,816 |
| Sep 28, 2026 | 5.45 | 5.48 | 5.25 | 5.30 | 5.30 | -2.75% | 13,811,000 |
| Sep 24, 2026 | 5.52 | 5.59 | 5.43 | 5.45 | 5.45 | -1.62% | 12,841,460 |
| Sep 23, 2026 | 5.55 | 5.69 | 5.52 | 5.54 | 5.54 | -0.36% | 20,847,200 |
| Sep 22, 2026 | 5.65 | 5.67 | 5.53 | 5.56 | 5.56 | -1.77% | 20,912,800 |
| Sep 21, 2026 | 5.55 | 5.67 | 5.50 | 5.66 | 5.66 | 1.98% | 26,625,568 |
| Sep 18, 2026 | 5.42 | 5.85 | 5.38 | 5.55 | 5.55 | 3.35% | 35,930,165 |
| Sep 17, 2026 | 5.43 | 5.44 | 5.34 | 5.37 | 5.37 | -1.47% | 8,574,016 |
| Sep 16, 2026 | 5.35 | 5.47 | 5.31 | 5.45 | 5.45 | 1.87% | 9,407,454 |
| Sep 15, 2026 | 5.46 | 5.50 | 5.34 | 5.35 | 5.35 | -2.55% | 10,662,000 |
| Sep 14, 2026 | 5.41 | 5.51 | 5.38 | 5.49 | 5.49 | 0.92% | 11,324,900 |
| Sep 11, 2026 | 5.50 | 5.53 | 5.37 | 5.44 | 5.44 | -2.16% | 16,150,900 |
| Sep 10, 2026 | 5.60 | 5.63 | 5.55 | 5.56 | 5.56 | -1.42% | 11,091,880 |
| Sep 9, 2026 | 5.75 | 5.76 | 5.61 | 5.64 | 5.64 | -1.91% | 17,040,772 |
| Sep 8, 2026 | 5.65 | 5.78 | 5.62 | 5.75 | 5.75 | 1.59% | 27,716,109 |
| Sep 7, 2026 | 5.55 | 5.80 | 5.54 | 5.66 | 5.66 | 1.43% | 27,513,180 |
| Sep 4, 2026 | 5.67 | 5.72 | 5.55 | 5.58 | 5.58 | -1.24% | 21,233,183 |
| Sep 3, 2026 | 5.69 | 5.73 | 5.60 | 5.65 | 5.65 | 0.53% | 23,506,850 |
| Sep 2, 2026 | 5.68 | 5.73 | 5.60 | 5.62 | 5.62 | -1.75% | 18,132,319 |
| Sep 1, 2026 | 5.70 | 5.77 | 5.66 | 5.72 | 5.72 | 0.70% | 26,973,073 |
| Aug 31, 2026 | 5.65 | 5.71 | 5.59 | 5.68 | 5.68 | -0.53% | 19,208,080 |
| Aug 28, 2026 | 5.71 | 5.75 | 5.64 | 5.71 | 5.71 | -0.52% | 28,509,121 |