HAXC Holdings (Beijing) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	32.98	33.96	32.73	33.53	33.53	3.68%	2,355,128
Mar 9, 2026	32.08	32.46	31.52	32.34	32.34	-0.55%	1,843,055
Mar 6, 2026	30.40	32.69	30.31	32.52	32.52	6.73%	2,610,305
Mar 5, 2026	31.00	31.32	30.33	30.47	30.47	0.63%	1,780,259
Mar 4, 2026	30.50	30.64	29.93	30.28	30.28	-0.98%	1,615,400
Mar 3, 2026	31.71	32.30	30.00	30.58	30.58	-3.56%	2,005,290
Mar 2, 2026	32.98	33.27	31.56	31.71	31.71	-5.60%	2,094,785
Feb 27, 2026	33.71	33.98	33.24	33.59	33.59	0.03%	1,052,700
Feb 26, 2026	33.80	33.82	33.42	33.58	33.58	-0.15%	1,027,700
Feb 25, 2026	34.15	34.20	33.58	33.63	33.63	-1.06%	1,321,467
Feb 24, 2026	34.14	34.50	33.80	33.99	33.99	1.01%	1,421,057
Feb 13, 2026	33.79	34.12	33.52	33.65	33.65	0.36%	1,338,016
Feb 12, 2026	34.00	34.10	33.40	33.53	33.53	-0.86%	1,169,742
Feb 11, 2026	33.78	34.18	33.45	33.82	33.82	-	1,520,500
Feb 10, 2026	32.97	34.05	32.66	33.82	33.82	3.05%	2,342,040
Feb 9, 2026	32.50	32.88	32.44	32.82	32.82	2.24%	1,294,905
Feb 6, 2026	32.02	32.48	31.56	32.10	32.10	-0.74%	1,132,700
Feb 5, 2026	32.20	32.60	31.98	32.34	32.34	0.43%	888,100
Feb 4, 2026	32.23	32.78	31.99	32.20	32.20	-0.09%	1,128,000
Feb 3, 2026	31.99	32.30	31.76	32.23	32.23	1.48%	1,351,700
Feb 2, 2026	31.98	32.66	31.70	31.76	31.76	-1.37%	1,276,300
Jan 30, 2026	31.72	32.32	31.27	32.20	32.20	1.51%	1,475,400
Jan 29, 2026	32.18	32.80	31.45	31.72	31.72	-1.43%	1,349,100
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