Hwaxin Environmental Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	11.75	11.88	11.74	11.80	11.80	-	4,546,090
Oct 30, 2025	12.06	12.16	11.80	11.80	11.80	-3.28%	7,083,200
Oct 29, 2025	12.50	12.51	12.06	12.20	12.20	-2.48%	10,253,239
Oct 28, 2025	11.81	12.89	11.80	12.51	12.51	5.57%	18,777,938
Oct 27, 2025	11.89	11.95	11.80	11.85	11.85	-0.50%	5,444,951
Oct 24, 2025	11.88	11.92	11.72	11.91	11.91	-0.08%	4,749,950
Oct 23, 2025	11.80	11.92	11.68	11.92	11.92	0.76%	4,912,225
Oct 22, 2025	11.81	12.10	11.77	11.83	11.83	-0.42%	4,517,600
Oct 21, 2025	11.70	11.90	11.70	11.88	11.88	1.54%	3,687,974
Oct 20, 2025	11.73	11.82	11.64	11.70	11.70	0.43%	3,278,900
Oct 17, 2025	11.77	12.12	11.65	11.65	11.65	-1.44%	4,270,200
Oct 16, 2025	11.94	12.04	11.76	11.82	11.82	-1.09%	5,223,200
Oct 15, 2025	11.87	12.07	11.85	11.95	11.95	-0.08%	5,050,112
Oct 14, 2025	12.36	12.38	11.90	11.96	11.96	-3.47%	9,605,800
Oct 13, 2025	11.80	12.40	11.70	12.39	12.39	2.99%	13,512,500
Oct 10, 2025	12.30	12.36	12.00	12.03	12.03	-2.27%	5,688,000
Oct 9, 2025	12.50	12.61	12.21	12.31	12.31	1.48%	9,915,254
Sep 30, 2025	11.93	12.22	11.90	12.13	12.13	1.76%	8,720,100
Sep 29, 2025	11.92	12.04	11.60	11.92	11.92	1.10%	7,538,291
Sep 26, 2025	11.71	11.92	11.54	11.79	11.79	1.64%	7,642,274
Sep 25, 2025	11.50	12.04	11.50	11.60	11.60	0.87%	8,644,536
Sep 24, 2025	10.96	11.64	10.72	11.50	11.50	5.02%	7,689,062
Sep 23, 2025	10.95	11.08	10.60	10.95	10.95	-	4,323,862
Sep 22, 2025	11.04	11.16	10.87	10.95	10.95	-0.82%	3,038,000
Sep 19, 2025	11.12	11.21	10.97	11.04	11.04	-0.36%	3,410,916
Sep 18, 2025	11.41	11.42	11.00	11.08	11.08	-2.64%	5,782,200
Sep 17, 2025	11.29	11.41	11.22	11.38	11.38	0.62%	3,409,800
Sep 16, 2025	11.38	11.45	11.22	11.31	11.31	-0.18%	3,416,051
Sep 15, 2025	11.49	11.52	11.32	11.33	11.33	-1.13%	3,720,200
Sep 12, 2025	11.40	11.55	11.32	11.46	11.46	0.53%	4,823,588
Sep 11, 2025	11.29	11.44	11.15	11.40	11.40	0.44%	3,782,328
Sep 10, 2025	11.39	11.44	11.28	11.35	11.35	-0.35%	3,174,341
Sep 9, 2025	11.41	11.77	11.28	11.39	11.39	-0.09%	5,836,285
Sep 8, 2025	11.28	11.40	11.19	11.40	11.40	1.97%	3,896,800
Sep 5, 2025	11.11	11.20	10.95	11.18	11.18	1.54%	3,991,448
Sep 4, 2025	11.01	11.18	10.84	11.01	11.01	0.46%	5,465,543
Sep 3, 2025	11.52	11.52	10.92	10.96	10.96	-4.03%	5,448,700
Sep 2, 2025	11.70	11.73	11.23	11.42	11.42	-1.64%	6,673,272
Sep 1, 2025	11.57	11.82	11.40	11.61	11.61	0.96%	6,537,903
Aug 29, 2025	11.66	11.86	11.47	11.50	11.50	-1.63%	7,179,500
Aug 28, 2025	11.80	12.09	11.33	11.69	11.69	-0.85%	10,350,161
Aug 27, 2025	11.90	12.18	11.74	11.79	11.79	-0.84%	12,657,715
Aug 26, 2025	12.14	12.27	11.86	11.89	11.89	-2.06%	10,649,278
Aug 25, 2025	12.00	12.29	11.88	12.14	12.14	2.19%	16,416,275
Aug 22, 2025	11.72	12.12	11.70	11.88	11.88	1.28%	11,067,375
Aug 21, 2025	11.87	12.02	11.69	11.73	11.73	-1.35%	8,999,794
Aug 20, 2025	11.80	12.27	11.74	11.89	11.89	0.08%	14,770,702
Aug 19, 2025	11.47	12.00	11.40	11.88	11.88	3.66%	16,421,222
Aug 18, 2025	11.33	11.51	11.23	11.46	11.46	2.05%	7,282,720
Aug 15, 2025	11.06	11.31	11.02	11.23	11.23	1.35%	5,281,135