HAXC Holdings (Beijing) Co., Ltd. (SHE:300928)
China · Delayed Price · Currency is CNY 23.38
+0.23 (0.99%)
At close: Sep 14, 2026
HAXC Holdings (Beijing) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 24.07 | 24.30 | 22.96 | 23.15 | 23.15 | -4.34% | 2,105,700 |
| Sep 10, 2026 | 25.08 | 25.21 | 24.18 | 24.20 | 24.20 | -3.55% | 2,056,077 |
| Sep 9, 2026 | 25.27 | 25.55 | 24.98 | 25.09 | 25.09 | -1.38% | 1,266,900 |
| Sep 8, 2026 | 25.03 | 25.47 | 24.85 | 25.44 | 25.44 | 1.56% | 886,700 |
| Sep 7, 2026 | 24.93 | 25.28 | 24.60 | 25.05 | 25.05 | 0.52% | 1,198,200 |
| Sep 4, 2026 | 25.12 | 25.76 | 24.80 | 24.92 | 24.92 | 0.44% | 2,339,272 |
| Sep 3, 2026 | 26.02 | 26.36 | 24.70 | 24.81 | 24.81 | -4.65% | 1,998,400 |
| Sep 2, 2026 | 26.04 | 26.28 | 25.50 | 26.02 | 26.02 | -0.57% | 1,733,900 |
| Sep 1, 2026 | 25.44 | 26.79 | 25.44 | 26.17 | 26.17 | 2.63% | 2,116,155 |
| Aug 31, 2026 | 24.62 | 25.62 | 24.41 | 25.50 | 25.50 | 2.99% | 2,443,266 |
| Aug 28, 2026 | 25.49 | 25.49 | 24.71 | 24.76 | 24.76 | -2.48% | 1,494,555 |
| Aug 27, 2026 | 25.41 | 25.77 | 25.34 | 25.39 | 25.39 | -1.09% | 1,085,400 |
| Aug 26, 2026 | 25.68 | 25.84 | 25.20 | 25.67 | 25.67 | -0.23% | 770,700 |
| Aug 25, 2026 | 24.96 | 25.81 | 24.79 | 25.73 | 25.73 | 2.55% | 1,354,759 |
| Aug 24, 2026 | 25.29 | 25.55 | 24.79 | 25.09 | 25.09 | -0.16% | 1,056,172 |
| Aug 21, 2026 | 25.22 | 25.39 | 24.75 | 25.13 | 25.13 | -0.71% | 949,500 |
| Aug 20, 2026 | 25.09 | 25.55 | 25.02 | 25.31 | 25.31 | 1.32% | 915,400 |
| Aug 19, 2026 | 25.50 | 25.83 | 24.88 | 24.98 | 24.98 | -3.25% | 1,382,300 |
| Aug 18, 2026 | 25.87 | 26.02 | 25.45 | 25.82 | 25.82 | -0.19% | 1,206,600 |
| Aug 17, 2026 | 25.29 | 26.08 | 24.89 | 25.87 | 25.87 | 3.23% | 1,431,200 |
| Aug 14, 2026 | 25.10 | 25.30 | 24.90 | 25.06 | 25.06 | -0.16% | 756,734 |
| Aug 13, 2026 | 25.87 | 25.93 | 25.03 | 25.10 | 25.10 | -2.30% | 1,186,500 |
| Aug 12, 2026 | 25.87 | 25.87 | 25.38 | 25.69 | 25.69 | 0.35% | 738,346 |
| Aug 11, 2026 | 25.63 | 25.85 | 25.29 | 25.60 | 25.60 | -0.62% | 972,700 |
| Aug 10, 2026 | 25.06 | 25.76 | 24.94 | 25.76 | 25.76 | 2.59% | 1,591,400 |
| Aug 7, 2026 | 25.60 | 25.68 | 24.66 | 25.11 | 25.11 | -0.75% | 1,410,400 |
| Aug 6, 2026 | 25.19 | 25.58 | 24.86 | 25.30 | 25.30 | -0.04% | 1,465,800 |
| Aug 5, 2026 | 25.34 | 25.72 | 24.93 | 25.31 | 25.31 | 0.08% | 1,812,900 |
| Aug 4, 2026 | 25.00 | 25.30 | 24.63 | 25.29 | 25.29 | 1.73% | 1,448,700 |
| Aug 3, 2026 | 24.21 | 24.89 | 24.19 | 24.86 | 24.86 | 2.90% | 1,065,600 |
| 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 |