Skip to main content
logo
HAXC Holdings (Beijing) Co., Ltd. (SHE:300928)
China flag China · Delayed Price · Currency is CNY
25.09
-0.04 (-0.16%)
At close: Aug 24, 2026

HAXC Holdings (Beijing) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 202625.2925.5524.7925.0925.09-0.16%1,056,172
Aug 21, 202625.2225.3924.7525.1325.13-0.71%949,500
Aug 20, 202625.0925.5525.0225.3125.311.32%915,400
Aug 19, 202625.5025.8324.8824.9824.98-3.25%1,382,300
Aug 18, 202625.8726.0225.4525.8225.82-0.19%1,206,600
Aug 17, 202625.2926.0824.8925.8725.873.23%1,431,200
Aug 14, 202625.1025.3024.9025.0625.06-0.16%756,734
Aug 13, 202625.8725.9325.0325.1025.10-2.30%1,186,500
Aug 12, 202625.8725.8725.3825.6925.690.35%738,346
Aug 11, 202625.6325.8525.2925.6025.60-0.62%972,700
Aug 10, 202625.0625.7624.9425.7625.762.59%1,591,400
Aug 7, 202625.6025.6824.6625.1125.11-0.75%1,410,400
Aug 6, 202625.1925.5824.8625.3025.30-0.04%1,465,800
Aug 5, 202625.3425.7224.9325.3125.310.08%1,812,900
Aug 4, 202625.0025.3024.6325.2925.291.73%1,448,700
Aug 3, 202624.2124.8924.1924.8624.862.90%1,065,600
Jul 31, 202624.2024.4523.8924.1624.161.94%970,560
Jul 30, 202623.8724.7123.5023.7023.70-0.67%1,397,311
Jul 29, 202622.9624.1222.9623.8623.863.38%1,551,916
Jul 28, 202622.8523.4822.6723.0823.080.22%1,282,788
Jul 27, 202622.4423.5022.3023.0323.032.31%1,011,100
Jul 24, 202622.7422.9822.3322.5122.51-1.87%826,400
Jul 23, 202623.2523.2522.5022.9422.940.04%1,280,622
Jul 22, 202623.1023.5822.4022.9322.93-1.33%1,361,674
Jul 21, 202624.1924.2021.3423.2423.24-4.01%2,338,874
Jul 20, 202625.3325.7623.6024.2124.21-3.78%2,857,900
Jul 17, 202625.7826.0024.8025.1625.16-2.44%2,470,900
Jul 16, 202625.7426.1525.3225.7925.790.51%867,500
Jul 15, 202625.5425.9925.1625.6625.660.47%999,800
Jul 14, 202625.3125.5724.5025.5425.541.39%1,620,100
Jul 13, 202626.3726.3725.0525.1925.19-4.26%2,021,900
Jul 10, 202626.2827.0326.0226.3126.31-0.08%1,031,400
Jul 9, 202626.8426.8925.4826.3326.33-2.08%1,094,510
Jul 8, 202627.2127.4226.3726.8926.89-1.32%1,111,400
Jul 7, 202628.9428.9427.0927.2527.25-5.74%1,713,100
Jul 6, 202629.7029.8028.5928.9128.91-1.80%1,223,800
Jul 3, 202629.8729.9329.0829.4429.440.72%998,200
Jul 2, 202629.1330.3728.5129.2329.230.17%1,668,000
Jul 1, 202629.2429.7228.6829.1829.181.04%1,290,600
Jun 30, 202628.3329.5628.2228.8828.881.44%1,239,200
Jun 29, 202629.0229.5627.6028.4728.47-2.13%1,903,000
Jun 26, 202629.3930.4028.5829.0929.09-2.28%1,738,500
Jun 25, 202629.7030.1829.2229.7729.77-0.80%1,124,097
Jun 24, 202630.5430.5729.3230.0130.01-1.74%1,549,587
Jun 23, 202630.5631.1730.1430.5430.54-1.48%1,614,784
Jun 22, 202630.6931.0029.1231.0031.00-0.03%3,083,417
Jun 18, 202629.9631.0529.8331.0131.012.92%1,763,120
Jun 17, 202629.8030.9729.2730.1330.130.74%2,335,257
Jun 16, 202629.8030.5629.0629.9129.91-1,592,400
Jun 15, 202630.2030.4929.5229.9129.910.07%1,776,752