Hwaxin Environmental Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 9, 2025	13.34	13.48	13.00	13.14	13.14	-3.67%	11,951,730
Dec 8, 2025	13.48	13.68	13.00	13.64	13.64	1.26%	18,193,920
Dec 5, 2025	13.25	14.41	13.00	13.47	13.47	5.23%	20,621,350
Dec 4, 2025	13.28	13.62	12.70	12.80	12.80	-3.69%	18,874,430
Dec 3, 2025	13.10	13.90	12.93	13.29	13.29	2.94%	23,414,160
Dec 2, 2025	12.22	13.66	12.17	12.91	12.91	6.78%	22,020,520
Dec 1, 2025	12.16	12.31	12.00	12.09	12.09	-0.82%	4,823,510
Nov 28, 2025	11.90	12.21	11.83	12.19	12.19	2.52%	6,578,220
Nov 27, 2025	11.92	12.04	11.84	11.89	11.89	-0.34%	2,984,900
Nov 26, 2025	12.03	12.10	11.76	11.93	11.93	-0.67%	5,020,104