Skip to main content
logo
HAXC Holdings (Beijing) Co., Ltd. (SHE:300928)
China flag China · Delayed Price · Currency is CNY
24.27
-0.40 (-1.62%)
At close: Sep 30, 2026

HAXC Holdings (Beijing) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202624.9924.9924.2624.2724.27-1.62%1,074,400
Sep 29, 202624.1324.9323.9724.6724.672.54%1,379,400
Sep 28, 202624.6824.9823.7724.0624.06-2.71%1,718,950
Sep 24, 202625.2725.5624.6224.7324.73-2.41%2,003,685
Sep 23, 202625.1425.5024.4225.3425.341.28%2,562,000
Sep 22, 202623.6225.4323.6025.0225.025.93%4,849,335
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%2,105,700
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%2,443,266
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
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