HAXC Holdings (Beijing) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	24.20	24.45	23.89	24.16	24.16	1.94%	970,560
Jul 30, 2026	23.87	24.71	23.50	23.70	23.70	-0.67%	1,397,311
Jul 29, 2026	22.96	24.12	22.96	23.86	23.86	3.38%	1,551,916
Jul 28, 2026	22.85	23.48	22.67	23.08	23.08	0.22%	1,282,788
Jul 27, 2026	22.44	23.50	22.30	23.03	23.03	2.31%	1,011,100
Jul 24, 2026	22.74	22.98	22.33	22.51	22.51	-1.87%	826,400
Jul 23, 2026	23.25	23.25	22.50	22.94	22.94	0.04%	1,280,622
Jul 22, 2026	23.10	23.58	22.40	22.93	22.93	-1.33%	1,361,674
Jul 21, 2026	24.19	24.20	21.34	23.24	23.24	-4.01%	2,338,874
Jul 20, 2026	25.33	25.76	23.60	24.21	24.21	-3.78%	2,857,900
Jul 17, 2026	25.78	26.00	24.80	25.16	25.16	-2.44%	2,470,900
Jul 16, 2026	25.74	26.15	25.32	25.79	25.79	0.51%	867,500
Jul 15, 2026	25.54	25.99	25.16	25.66	25.66	0.47%	999,800
Jul 14, 2026	25.31	25.57	24.50	25.54	25.54	1.39%	1,620,100
Jul 13, 2026	26.37	26.37	25.05	25.19	25.19	-4.26%	2,021,900
Jul 10, 2026	26.28	27.03	26.02	26.31	26.31	-0.08%	1,031,400
Jul 9, 2026	26.84	26.89	25.48	26.33	26.33	-2.08%	1,094,510
Jul 8, 2026	27.21	27.42	26.37	26.89	26.89	-1.32%	1,111,400
Jul 7, 2026	28.94	28.94	27.09	27.25	27.25	-5.74%	1,713,100
Jul 6, 2026	29.70	29.80	28.59	28.91	28.91	-1.80%	1,223,800
Jul 3, 2026	29.87	29.93	29.08	29.44	29.44	0.72%	998,200
Jul 2, 2026	29.13	30.37	28.51	29.23	29.23	0.17%	1,668,000
Jul 1, 2026	29.24	29.72	28.68	29.18	29.18	1.04%	1,290,600
Jun 30, 2026	28.33	29.56	28.22	28.88	28.88	1.44%	1,239,200
Jun 29, 2026	29.02	29.56	27.60	28.47	28.47	-2.13%	1,903,000
Jun 26, 2026	29.39	30.40	28.58	29.09	29.09	-2.28%	1,738,500
Jun 25, 2026	29.70	30.18	29.22	29.77	29.77	-0.80%	1,124,097
Jun 24, 2026	30.54	30.57	29.32	30.01	30.01	-1.74%	1,549,587
Jun 23, 2026	30.56	31.17	30.14	30.54	30.54	-1.48%	1,614,784
Jun 22, 2026	30.69	31.00	29.12	31.00	31.00	-0.03%	3,083,417
Jun 18, 2026	29.96	31.05	29.83	31.01	31.01	2.92%	1,763,120
Jun 17, 2026	29.80	30.97	29.27	30.13	30.13	0.74%	2,335,257
Jun 16, 2026	29.80	30.56	29.06	29.91	29.91	-	1,592,400
Jun 15, 2026	30.20	30.49	29.52	29.91	29.91	0.07%	1,776,752
Jun 12, 2026	29.86	31.35	29.80	29.89	29.89	1.25%	1,769,400
Jun 11, 2026	29.99	30.00	28.85	29.52	29.52	-1.93%	1,525,800
Jun 10, 2026	30.69	30.87	29.30	30.10	30.10	-2.56%	1,907,400
Jun 9, 2026	31.68	32.59	30.58	30.89	30.89	-2.00%	1,780,236
Jun 8, 2026	31.40	32.29	31.02	31.52	31.52	-1.99%	2,011,900
Jun 5, 2026	32.10	33.04	31.38	32.16	32.16	0.31%	1,467,524
Jun 4, 2026	33.10	33.10	31.60	32.06	32.06	-3.08%	1,594,200
Jun 3, 2026	33.71	34.08	32.70	33.08	33.08	-1.28%	1,349,700
Jun 2, 2026	33.48	33.96	32.31	33.51	33.51	0.72%	1,961,999
Jun 1, 2026	32.31	34.25	31.99	33.27	33.27	3.00%	1,950,800
May 29, 2026	34.11	34.39	31.92	32.30	32.30	-5.28%	2,560,788
May 28, 2026	33.00	34.80	31.97	34.10	34.10	3.33%	2,285,400
May 27, 2026	34.00	34.33	32.76	33.00	33.00	-2.94%	1,911,500
May 26, 2026	35.30	35.34	33.36	34.00	34.00	-3.30%	2,157,395
May 25, 2026	35.59	35.80	34.70	35.16	35.16	-0.96%	1,614,268
May 22, 2026	34.47	36.18	34.47	35.50	35.50	3.05%	1,991,163