Hwaxin Environmental Co.,Ltd. (SHE:301265)
China · Delayed Price · Currency is CNY 11.30
-0.03 (-0.26%)
At close: Sep 16, 2025
Hwaxin Environmental Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 11.40 | 11.42 | 11.00 | 11.08 | - | -2.64% | 5,782,200 |
| Sep 17, 2025 | 11.29 | 11.41 | 11.22 | 11.38 | - | 0.62% | 3,409,800 |
| Sep 16, 2025 | 11.38 | 11.45 | 11.22 | 11.31 | - | -0.18% | 3,416,051 |
| Sep 15, 2025 | 11.49 | 11.52 | 11.32 | 11.33 | - | -1.13% | 3,720,200 |
| Sep 12, 2025 | 11.40 | 11.55 | 11.32 | 11.46 | - | 0.53% | 4,823,588 |
| Sep 11, 2025 | 11.29 | 11.44 | 11.15 | 11.40 | - | 0.44% | 3,782,328 |
| Sep 10, 2025 | 11.39 | 11.44 | 11.28 | 11.35 | - | -0.35% | 3,174,341 |
| Sep 9, 2025 | 11.41 | 11.77 | 11.28 | 11.39 | - | -0.09% | 5,836,285 |
| Sep 8, 2025 | 11.28 | 11.40 | 11.19 | 11.40 | - | 1.97% | 3,896,800 |
| Sep 5, 2025 | 11.11 | 11.20 | 10.95 | 11.18 | - | 1.54% | 3,991,448 |
| Sep 4, 2025 | 11.01 | 11.18 | 10.84 | 11.01 | - | 0.46% | 5,465,543 |
| Sep 3, 2025 | 11.52 | 11.52 | 10.92 | 10.96 | - | -4.03% | 5,448,700 |
| Sep 2, 2025 | 11.70 | 11.73 | 11.23 | 11.42 | - | -1.64% | 6,673,272 |
| Sep 1, 2025 | 11.57 | 11.82 | 11.40 | 11.61 | - | 0.96% | 6,537,903 |
| Aug 29, 2025 | 11.66 | 11.86 | 11.47 | 11.50 | - | -1.63% | 7,179,500 |
| Aug 28, 2025 | 11.80 | 12.09 | 11.33 | 11.69 | - | -0.85% | 10,350,161 |
| Aug 27, 2025 | 11.90 | 12.18 | 11.74 | 11.79 | - | -0.84% | 12,657,715 |
| Aug 26, 2025 | 12.14 | 12.27 | 11.86 | 11.89 | - | -2.06% | 10,649,278 |
| Aug 25, 2025 | 12.00 | 12.29 | 11.88 | 12.14 | - | 2.19% | 16,416,275 |
| Aug 22, 2025 | 11.72 | 12.12 | 11.70 | 11.88 | - | 1.28% | 11,067,375 |
| Aug 21, 2025 | 11.87 | 12.02 | 11.69 | 11.73 | - | -1.35% | 8,999,794 |
| Aug 20, 2025 | 11.80 | 12.27 | 11.74 | 11.89 | - | 0.08% | 14,770,702 |
| Aug 19, 2025 | 11.47 | 12.00 | 11.40 | 11.88 | - | 3.66% | 16,421,222 |
| Aug 18, 2025 | 11.33 | 11.51 | 11.23 | 11.46 | - | 2.05% | 7,282,720 |
| Aug 15, 2025 | 11.06 | 11.31 | 11.02 | 11.23 | - | 1.35% | 5,281,135 |
| Aug 14, 2025 | 11.40 | 11.42 | 11.07 | 11.08 | - | -2.38% | 5,710,983 |
| Aug 13, 2025 | 11.31 | 11.42 | 11.28 | 11.35 | - | 0.44% | 4,372,400 |
| Aug 12, 2025 | 11.63 | 11.63 | 11.30 | 11.30 | - | -2.33% | 6,887,857 |
| Aug 11, 2025 | 11.55 | 11.65 | 11.49 | 11.57 | - | 0.26% | 6,423,435 |
| Aug 8, 2025 | 11.58 | 11.70 | 11.42 | 11.54 | - | -1.37% | 8,490,000 |
| Aug 7, 2025 | 11.34 | 11.76 | 11.24 | 11.70 | - | 2.99% | 15,562,193 |
| Aug 6, 2025 | 11.44 | 11.44 | 11.25 | 11.36 | - | -0.18% | 5,574,655 |
| Aug 5, 2025 | 11.51 | 11.59 | 11.32 | 11.38 | - | -0.18% | 5,684,378 |
| Aug 4, 2025 | 11.34 | 11.43 | 11.30 | 11.40 | - | 0.18% | 5,996,900 |
| Aug 1, 2025 | 11.64 | 11.70 | 11.37 | 11.38 | - | -1.73% | 7,818,900 |
| Jul 31, 2025 | 11.60 | 11.82 | 11.47 | 11.58 | - | -0.26% | 8,678,937 |
| Jul 30, 2025 | 11.72 | 11.82 | 11.46 | 11.61 | - | -0.94% | 8,269,019 |
| Jul 29, 2025 | 11.88 | 11.92 | 11.65 | 11.72 | - | -1.76% | 9,976,200 |
| Jul 28, 2025 | 12.17 | 12.26 | 11.86 | 11.93 | - | -2.05% | 9,633,279 |
| Jul 25, 2025 | 12.06 | 12.21 | 11.73 | 12.18 | - | -1.22% | 14,929,728 |
| Jul 24, 2025 | 11.99 | 12.44 | 11.90 | 12.33 | - | 2.75% | 18,017,777 |
| Jul 23, 2025 | 12.34 | 12.35 | 11.72 | 12.00 | - | -3.92% | 17,797,793 |
| Jul 22, 2025 | 12.86 | 13.17 | 12.40 | 12.49 | - | -2.80% | 21,600,700 |
| Jul 21, 2025 | 12.84 | 13.23 | 12.76 | 12.85 | - | -5.03% | 32,949,505 |
| Jul 18, 2025 | 11.78 | 13.80 | 11.64 | 13.53 | - | 15.05% | 45,523,297 |
| Jul 17, 2025 | 12.17 | 12.21 | 11.68 | 11.76 | - | -5.92% | 26,133,760 |
| Jul 16, 2025 | 12.20 | 12.68 | 11.80 | 12.50 | - | -3.62% | 36,307,866 |
| Jul 15, 2025 | 11.50 | 13.97 | 11.50 | 12.97 | - | 11.43% | 43,378,128 |
| Jul 14, 2025 | 11.02 | 11.97 | 10.97 | 11.64 | - | 3.74% | 26,136,517 |
| Jul 11, 2025 | 10.37 | 11.99 | 10.34 | 11.22 | - | 8.51% | 24,547,933 |