HAXC Holdings (Beijing) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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