Hwaxin Environmental Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 5, 2026	14.00	14.43	13.80	14.19	14.19	2.01%	20,428,946
Dec 31, 2025	13.30	15.20	13.25	13.91	13.91	5.78%	27,753,081
Dec 30, 2025	12.52	13.32	12.26	13.15	13.15	7.17%	14,874,951
Dec 29, 2025	12.11	12.45	12.11	12.27	12.27	1.15%	4,118,698
Dec 26, 2025	12.29	12.30	11.99	12.13	12.13	-0.57%	3,886,675
Dec 25, 2025	12.08	12.30	11.95	12.20	12.20	1.08%	3,323,486
Dec 24, 2025	11.98	12.12	11.89	12.07	12.07	1.26%	4,062,531
Dec 23, 2025	12.11	12.22	11.84	11.92	11.92	-1.97%	4,282,275
Dec 22, 2025	12.13	12.45	12.11	12.16	12.16	0.33%	4,359,685
Dec 19, 2025	11.96	12.30	11.92	12.12	12.12	1.34%	3,637,630
Dec 18, 2025	11.78	12.21	11.73	11.96	11.96	0.17%	4,538,428
Dec 17, 2025	11.81	11.99	11.38	11.94	11.94	2.23%	6,132,174
Dec 16, 2025	12.22	12.28	11.63	11.68	11.68	-4.42%	7,390,540
Dec 15, 2025	12.70	12.70	12.12	12.22	12.22	-4.53%	10,206,010
Dec 12, 2025	13.01	13.45	12.75	12.80	12.80	-3.10%	11,905,740
Dec 11, 2025	13.19	14.05	13.19	13.21	13.21	-0.75%	14,783,970
Dec 10, 2025	13.40	13.59	13.05	13.31	13.31	1.29%	9,819,049