HAXC Holdings (Beijing) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	32.70	32.90	32.18	32.18	32.18	-1.65%	1,258,200
Jan 27, 2026	32.94	33.27	31.94	32.72	32.72	-0.85%	1,465,900
Jan 26, 2026	33.82	34.03	32.62	33.00	33.00	-2.63%	1,624,400
Jan 23, 2026	33.38	34.23	33.20	33.89	33.89	2.54%	2,201,900
Jan 22, 2026	32.86	33.24	32.54	33.05	33.05	1.01%	1,120,500
Jan 21, 2026	32.58	32.78	32.26	32.72	32.72	0.40%	1,200,800
Jan 20, 2026	32.99	33.08	32.28	32.59	32.59	-0.61%	1,408,100
Jan 19, 2026	32.91	33.08	32.56	32.79	32.79	-0.30%	935,500
Jan 16, 2026	33.04	33.20	32.40	32.89	32.89	-0.48%	1,425,250
Jan 15, 2026	33.51	33.75	32.83	33.05	33.05	-1.25%	1,494,400
Jan 14, 2026	32.95	34.04	32.70	33.47	33.47	1.58%	2,762,700
Jan 13, 2026	33.65	34.29	32.87	32.95	32.95	-2.37%	2,475,900
Jan 12, 2026	32.23	34.24	32.10	33.75	33.75	4.72%	4,442,704
Jan 9, 2026	33.09	33.50	31.71	32.23	32.23	1.77%	2,840,904
Jan 8, 2026	31.21	31.73	31.03	31.67	31.67	0.76%	1,608,800
Jan 7, 2026	32.01	32.15	31.33	31.43	31.43	-2.30%	1,576,404
Jan 6, 2026	31.59	32.51	31.43	32.17	32.17	2.55%	2,215,800
Jan 5, 2026	31.17	31.49	30.93	31.37	31.37	0.71%	1,394,323
Dec 31, 2025	31.09	31.60	30.65	31.15	31.15	0.74%	1,002,900
Dec 30, 2025	31.00	31.38	30.60	30.92	30.92	-0.71%	950,509
Dec 29, 2025	31.34	31.49	30.90	31.14	31.14	-0.76%	1,257,919
Dec 26, 2025	31.50	32.00	31.06	31.38	31.38	-0.85%	1,347,000
Dec 25, 2025	30.83	31.66	30.50	31.65	31.65	3.09%	1,381,389
Dec 24, 2025	30.78	31.10	30.35	30.70	30.70	0.75%	1,247,750
Dec 23, 2025	31.33	31.50	30.36	30.47	30.47	-2.65%	1,553,700
Dec 22, 2025	31.46	32.32	31.24	31.30	31.30	-0.29%	2,198,100
Dec 19, 2025	30.25	31.69	30.06	31.39	31.39	3.77%	2,140,412
Dec 18, 2025	29.51	30.60	29.40	30.25	30.25	1.51%	1,840,267
Dec 17, 2025	29.75	30.87	29.01	29.80	29.80	-0.86%	2,067,015
Dec 16, 2025	30.11	31.19	29.30	30.06	30.06	2.11%	2,496,712
Dec 15, 2025	29.32	29.79	29.11	29.44	29.44	-0.14%	703,900
Dec 12, 2025	29.78	30.20	29.45	29.48	29.48	-1.34%	916,300
Dec 11, 2025	30.57	30.71	29.80	29.88	29.88	-2.26%	1,112,501
Dec 10, 2025	31.06	31.17	30.40	30.57	30.57	-1.58%	855,857
Dec 9, 2025	31.28	31.39	30.90	31.06	31.06	-0.70%	633,285
Dec 8, 2025	30.84	31.49	30.81	31.28	31.28	1.53%	1,208,907
Dec 5, 2025	30.19	30.93	29.82	30.81	30.81	2.09%	1,078,800
Dec 4, 2025	30.85	30.97	30.10	30.18	30.18	-1.92%	802,300
Dec 3, 2025	31.30	31.30	30.56	30.77	30.77	-1.57%	928,632
Dec 2, 2025	31.68	31.68	31.20	31.26	31.26	-1.23%	601,200
Dec 1, 2025	31.61	32.17	31.45	31.65	31.65	0.13%	1,044,700
Nov 28, 2025	31.27	31.62	31.11	31.61	31.61	0.77%	746,732
Nov 27, 2025	31.10	31.66	30.81	31.37	31.37	1.36%	1,243,300
Nov 26, 2025	30.94	31.37	30.50	30.95	30.95	0.03%	1,190,736
Nov 25, 2025	31.12	31.21	30.70	30.94	30.94	0.72%	1,167,083
Nov 24, 2025	30.28	30.98	30.09	30.72	30.72	2.20%	1,349,383
Nov 21, 2025	31.50	32.01	30.00	30.06	30.06	-5.77%	2,093,401
Nov 20, 2025	32.32	32.67	31.80	31.90	31.90	-1.05%	1,065,374
Nov 19, 2025	33.06	33.35	32.19	32.24	32.24	-2.18%	1,682,501
Nov 18, 2025	33.27	33.27	32.76	32.96	32.96	-0.81%	1,098,000