Jiangsu Huaxicun Co.,Ltd. (SHE:000936)
China · Delayed Price · Currency is CNY 5.49
+0.05 (0.92%)
Sep 30, 2026, 3:04 PM CST
Jiangsu Huaxicun Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 5.63 | 5.79 | 5.58 | 5.74 | 5.74 | 1.95% | 39,119,907 |
| Aug 26, 2026 | 5.60 | 5.63 | 5.53 | 5.63 | 5.63 | - | 30,632,568 |
| Aug 25, 2026 | 5.39 | 5.71 | 5.37 | 5.63 | 5.63 | 3.30% | 38,135,457 |
| Aug 24, 2026 | 5.50 | 5.54 | 5.38 | 5.45 | 5.45 | -0.73% | 27,504,074 |
| 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 |