HAXC Holdings (Beijing) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	34.76	36.23	34.32	34.45	34.45	-0.49%	2,422,723
May 20, 2026	34.76	34.91	34.18	34.62	34.62	-0.32%	1,596,200
May 19, 2026	35.30	35.49	34.35	34.73	34.73	-1.61%	1,914,600
May 18, 2026	35.81	36.20	35.07	35.30	35.30	-1.51%	1,981,343
May 15, 2026	36.09	36.66	35.62	35.84	35.84	-0.72%	2,100,000
May 14, 2026	35.37	37.14	35.19	36.10	36.10	2.15%	2,482,314
May 13, 2026	34.90	35.97	34.30	35.34	35.34	1.41%	2,435,400
May 12, 2026	35.49	35.66	34.57	34.85	34.85	-2.30%	3,451,988
May 11, 2026	36.11	37.55	33.29	35.67	35.67	-0.97%	9,991,816
May 8, 2026	35.33	36.63	34.60	36.02	36.02	1.78%	3,795,946
May 7, 2026	34.50	35.72	33.88	35.39	35.39	2.22%	5,461,725
May 6, 2026	32.22	34.80	32.12	34.62	34.62	7.28%	5,765,696
Apr 30, 2026	30.79	32.58	30.73	32.27	32.27	4.81%	2,901,509
Apr 29, 2026	30.46	31.07	30.44	30.79	30.79	1.28%	1,064,000
Apr 28, 2026	30.38	30.83	30.19	30.40	30.40	0.30%	1,269,597
Apr 27, 2026	29.90	30.46	29.39	30.31	30.31	1.47%	1,454,400
Apr 24, 2026	29.12	30.19	29.11	29.87	29.87	0.95%	1,479,000
Apr 23, 2026	29.88	30.15	29.34	29.59	29.59	-1.17%	1,106,300
Apr 22, 2026	29.98	30.06	29.67	29.94	29.94	-0.30%	837,500
Apr 21, 2026	29.93	30.29	29.70	30.03	30.03	0.03%	1,007,500
Apr 20, 2026	30.25	30.34	29.92	30.02	30.02	-0.92%	1,103,305
Apr 17, 2026	30.97	30.97	29.80	30.30	30.30	-1.08%	2,199,880
Apr 16, 2026	29.48	32.20	29.48	30.63	30.63	6.72%	3,390,145
Apr 15, 2026	29.09	29.21	28.63	28.70	28.70	-1.14%	916,720
Apr 14, 2026	29.39	29.50	28.69	29.03	29.03	-0.38%	810,800
Apr 13, 2026	29.06	29.19	28.81	29.14	29.14	-0.17%	867,000
Apr 10, 2026	29.47	29.66	29.11	29.19	29.19	0.79%	991,400
Apr 9, 2026	29.57	29.63	28.83	28.96	28.96	-2.06%	1,029,800
Apr 8, 2026	29.30	29.79	29.16	29.57	29.57	3.28%	1,347,900
Apr 7, 2026	28.20	28.96	28.05	28.63	28.63	1.13%	1,399,592
Apr 3, 2026	29.00	29.10	28.21	28.31	28.31	-2.11%	1,184,534
Apr 2, 2026	29.55	29.75	28.71	28.92	28.92	-2.56%	783,342
Apr 1, 2026	30.00	30.10	29.39	29.68	29.68	0.78%	884,400
Mar 31, 2026	29.87	30.24	29.35	29.45	29.45	-1.34%	887,100
Mar 30, 2026	29.46	29.85	29.13	29.85	29.85	0.88%	911,992
Mar 27, 2026	29.00	29.79	28.82	29.59	29.59	0.75%	1,001,000
Mar 26, 2026	30.40	30.40	29.20	29.37	29.37	-2.75%	965,900
Mar 25, 2026	30.03	30.60	29.82	30.20	30.20	1.27%	1,372,000
Mar 24, 2026	29.19	29.82	28.50	29.82	29.82	4.30%	1,707,501
Mar 23, 2026	29.91	30.30	28.27	28.59	28.59	-5.43%	2,563,600
Mar 20, 2026	31.45	31.93	30.19	30.23	30.23	-4.18%	1,528,200