Jiangsu Huaxicun Co.,Ltd. (SHE:000936)
China · Delayed Price · Currency is CNY 5.49
-0.03 (-0.54%)
Aug 21, 2026, 3:04 PM CST
Jiangsu Huaxicun Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 5.41 | 5.53 | 5.24 | 5.49 | 5.49 | -0.54% | 36,666,600 |
| Aug 20, 2026 | 5.50 | 5.66 | 5.36 | 5.52 | 5.52 | -0.36% | 51,948,220 |
| Aug 19, 2026 | 5.90 | 5.97 | 5.54 | 5.54 | 5.54 | -9.92% | 72,441,807 |
| Aug 18, 2026 | 6.55 | 6.69 | 5.97 | 6.15 | 6.15 | -7.24% | 127,244,453 |
| Aug 17, 2026 | 6.84 | 6.93 | 6.28 | 6.63 | 6.63 | -4.88% | 156,987,490 |
| Aug 14, 2026 | 6.97 | 6.97 | 6.73 | 6.97 | 6.97 | 9.94% | 136,883,566 |
| Aug 13, 2026 | 6.33 | 6.34 | 6.33 | 6.34 | 6.34 | 10.07% | 25,893,274 |
| Aug 12, 2026 | 5.26 | 5.76 | 5.23 | 5.76 | 5.76 | 9.92% | 29,477,315 |
| Aug 11, 2026 | 5.27 | 5.28 | 5.19 | 5.24 | 5.24 | -0.76% | 7,903,642 |
| Aug 10, 2026 | 5.22 | 5.29 | 5.19 | 5.28 | 5.28 | 1.73% | 10,343,629 |
| Aug 7, 2026 | 5.29 | 5.31 | 5.15 | 5.19 | 5.19 | -0.95% | 10,067,840 |
| Aug 6, 2026 | 5.26 | 5.30 | 5.19 | 5.24 | 5.24 | -0.76% | 12,285,971 |
| Aug 5, 2026 | 5.26 | 5.30 | 5.20 | 5.28 | 5.28 | 0.38% | 12,451,701 |
| Aug 4, 2026 | 5.27 | 5.37 | 5.23 | 5.26 | 5.26 | - | 13,197,308 |
| Aug 3, 2026 | 5.12 | 5.28 | 5.12 | 5.26 | 5.26 | 2.14% | 10,775,921 |
| 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 |