Hwaxin Environmental Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	20.80	21.70	20.27	20.88	20.88	6.53%	16,767,892
Mar 23, 2026	20.80	21.14	19.51	19.60	19.60	-7.72%	16,317,230
Mar 20, 2026	21.72	22.19	21.22	21.24	21.24	-1.71%	12,742,363
Mar 19, 2026	21.42	22.40	21.20	21.61	21.61	-1.14%	14,461,500
Mar 18, 2026	21.25	22.78	21.12	21.86	21.86	4.79%	20,338,250
Mar 17, 2026	21.08	22.02	20.40	20.86	20.86	-0.81%	15,966,938
Mar 16, 2026	20.21	21.83	20.05	21.03	21.03	4.37%	19,423,360
Mar 13, 2026	20.87	21.67	20.10	20.15	20.15	-5.66%	23,294,522
Mar 12, 2026	22.24	23.08	20.90	21.36	21.36	-6.81%	31,144,431
Mar 11, 2026	20.91	23.46	20.91	22.92	22.92	9.46%	31,827,956
Mar 10, 2026	20.78	21.54	19.76	20.94	20.94	2.95%	31,060,696
Mar 9, 2026	19.83	20.78	19.00	20.34	20.34	2.73%	37,373,030
Mar 6, 2026	16.22	19.80	16.22	19.80	19.80	20.00%	37,089,114
Mar 5, 2026	16.10	16.50	15.88	16.50	16.50	3.84%	9,873,778
Mar 4, 2026	15.54	16.22	15.51	15.89	15.89	0.70%	6,159,400
Mar 3, 2026	16.03	16.26	15.34	15.78	15.78	-1.31%	11,716,441
Mar 2, 2026	15.69	16.24	15.68	15.99	15.99	-0.12%	9,728,200
Feb 27, 2026	15.98	16.15	15.61	16.01	16.01	0.13%	7,419,305
Feb 26, 2026	16.01	16.60	15.65	15.99	15.99	-1.78%	13,101,050
Feb 25, 2026	15.00	16.30	14.98	16.28	16.28	8.61%	16,883,159
Feb 24, 2026	14.88	15.12	14.61	14.99	14.99	2.67%	7,136,550
Feb 13, 2026	14.71	14.88	14.39	14.60	14.60	-0.68%	6,442,574
Feb 12, 2026	14.21	14.78	14.16	14.70	14.70	3.01%	9,445,698
Feb 11, 2026	14.01	14.55	13.92	14.27	14.27	2.59%	8,651,694
Feb 10, 2026	14.38	14.38	13.89	13.91	13.91	-2.32%	5,787,549
Feb 9, 2026	14.15	14.35	14.09	14.24	14.24	1.50%	4,312,700
Feb 6, 2026	14.00	14.26	13.85	14.03	14.03	-0.36%	4,209,400
Feb 5, 2026	14.10	14.24	13.92	14.08	14.08	-0.85%	4,112,119
Feb 4, 2026	14.36	14.50	14.05	14.20	14.20	-1.11%	5,974,230
Feb 3, 2026	14.47	14.60	14.21	14.36	14.36	0.98%	6,912,373
Feb 2, 2026	14.74	14.90	14.20	14.22	14.22	-5.14%	10,390,476
Jan 30, 2026	14.70	15.23	14.44	14.99	14.99	-2.91%	16,623,948
Jan 29, 2026	15.20	16.33	15.00	15.44	15.44	0.59%	24,355,474
Jan 28, 2026	14.70	15.52	14.65	15.35	15.35	4.49%	23,531,539
Jan 27, 2026	14.71	14.79	14.30	14.69	14.69	-0.14%	10,235,800
Jan 26, 2026	14.63	14.87	14.39	14.71	14.71	1.24%	9,980,000
Jan 23, 2026	14.50	14.70	14.28	14.53	14.53	0.48%	7,691,054
Jan 22, 2026	14.61	14.87	14.40	14.46	14.46	-0.62%	9,803,257
Jan 21, 2026	14.13	14.60	13.93	14.55	14.55	2.97%	11,797,158
Jan 20, 2026	14.23	14.28	13.91	14.13	14.13	-1.94%	7,249,274
Jan 19, 2026	14.39	14.46	14.01	14.41	14.41	0.49%	9,390,769
Jan 16, 2026	13.79	14.53	13.75	14.34	14.34	4.06%	13,840,990
Jan 15, 2026	13.70	14.04	13.70	13.78	13.78	-0.22%	6,359,969
Jan 14, 2026	14.05	14.17	13.62	13.81	13.81	-1.71%	12,370,860
Jan 13, 2026	14.51	14.51	14.01	14.05	14.05	-2.36%	10,356,103
Jan 12, 2026	14.41	14.60	14.21	14.39	14.39	-0.14%	14,144,473
Jan 9, 2026	14.11	14.62	13.99	14.41	14.41	2.49%	16,434,780
Jan 8, 2026	13.60	14.46	13.60	14.06	14.06	-1.54%	21,360,720
Jan 7, 2026	13.67	15.54	13.60	14.28	14.28	6.01%	33,607,070
Jan 6, 2026	14.10	14.22	13.39	13.47	13.47	-5.07%	17,332,700