Skip to main content
logo
HAXC Holdings (Beijing) Co., Ltd. (SHE:300928)
China flag China · Delayed Price · Currency is CNY
22.12
+0.22 (1.00%)
Oct 26, 2026, 4:00 PM EDT

HAXC Holdings (Beijing) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 26, 202621.8222.4321.6922.1222.121.00%1,867,700
Oct 23, 202621.5021.9520.2421.9021.901.34%2,715,580
Oct 22, 202622.2022.5821.5021.6121.61-3.01%1,408,104
Oct 21, 202622.6522.8922.1722.2822.28-0.89%1,267,793
Oct 20, 202622.0022.7321.8822.4822.481.54%1,201,200
Oct 19, 202622.7022.9121.6022.1422.14-3.23%1,920,100
Oct 16, 202622.3323.6822.2122.8822.883.39%2,023,100
Oct 15, 202622.7022.7822.0122.1322.13-3.49%1,771,156
Oct 14, 202623.9924.0422.8422.9322.93-4.42%1,557,600
Oct 13, 202623.3124.2022.7023.9923.991.57%2,024,300
Oct 12, 202623.5323.9823.0023.6223.620.47%1,603,031
Oct 9, 202623.7324.1322.4623.5123.51-1.96%1,811,387
Oct 8, 202624.1824.9623.6123.9823.98-1.19%2,007,000
Sep 30, 202624.9924.9924.2624.2724.27-1.62%1,074,400
Sep 29, 202624.1324.9323.9724.6724.672.54%1,379,300
Sep 28, 202624.6824.9823.7724.0624.06-2.71%1,718,750
Sep 24, 202625.2725.5624.6224.7324.73-2.41%2,003,085
Sep 23, 202625.1425.5024.4225.3425.341.28%2,562,000
Sep 22, 202623.6225.4323.6025.0225.025.93%4,848,735
Sep 21, 202622.7523.9822.6423.6223.623.78%2,932,500
Sep 18, 202622.8923.1322.7422.7622.76-0.13%1,222,100
Sep 17, 202622.8022.9122.3122.7922.79-0.09%1,264,966
Sep 16, 202622.5622.9722.3022.8122.810.44%1,004,300
Sep 15, 202623.4023.6622.4722.7122.71-2.87%1,488,400
Sep 14, 202622.9723.6922.7023.3823.380.99%1,809,200
Sep 11, 202624.0724.3022.9623.1523.15-4.34%2,105,000
Sep 10, 202625.0825.2124.1824.2024.20-3.55%2,056,077
Sep 9, 202625.2725.5524.9825.0925.09-1.38%1,266,900
Sep 8, 202625.0325.4724.8525.4425.441.56%886,700
Sep 7, 202624.9325.2824.6025.0525.050.52%1,198,200
Sep 4, 202625.1225.7624.8024.9224.920.44%2,339,272
Sep 3, 202626.0226.3624.7024.8124.81-4.65%1,998,400
Sep 2, 202626.0426.2825.5026.0226.02-0.57%1,733,900
Sep 1, 202625.4426.7925.4426.1726.172.63%2,116,155
Aug 31, 202624.6225.6224.4125.5025.502.99%2,442,766
Aug 28, 202625.4925.4924.7124.7624.76-2.48%1,494,555
Aug 27, 202625.4125.7725.3425.3925.39-1.09%1,085,400
Aug 26, 202625.6825.8425.2025.6725.67-0.23%770,700
Aug 25, 202624.9625.8124.7925.7325.732.55%1,354,759
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