Hwaxin Environmental Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 25, 2025	12.10	12.15	11.96	12.01	12.01	-0.33%	4,532,100
Nov 24, 2025	11.77	12.09	11.71	12.05	12.05	2.73%	6,472,800
Nov 21, 2025	12.01	12.20	11.71	11.73	11.73	-2.90%	8,085,312
Nov 20, 2025	11.85	12.14	11.80	12.08	12.08	1.94%	8,804,697
Nov 19, 2025	11.74	11.90	11.71	11.85	11.85	-0.08%	4,039,886
Nov 18, 2025	11.84	11.86	11.56	11.86	11.86	-	5,832,000
Nov 17, 2025	11.82	11.95	11.74	11.86	11.86	1.02%	4,524,800
Nov 14, 2025	11.73	11.82	11.67	11.74	11.74	-0.25%	3,826,600
Nov 13, 2025	11.69	11.84	11.65	11.77	11.77	0.26%	2,953,235
Nov 12, 2025	11.78	11.82	11.63	11.74	11.74	-0.34%	2,648,422
Nov 11, 2025	11.81	11.86	11.73	11.78	11.78	-	2,597,353
Nov 10, 2025	11.75	11.82	11.72	11.78	11.78	0.26%	2,764,178
Nov 7, 2025	11.75	11.86	11.72	11.75	11.75	-0.51%	3,516,707
Nov 6, 2025	11.69	11.84	11.63	11.81	11.81	0.68%	5,160,000
Nov 5, 2025	11.55	11.82	11.47	11.73	11.73	0.69%	3,712,300
Nov 4, 2025	11.73	11.82	11.55	11.65	11.65	-0.68%	3,564,200
Nov 3, 2025	11.75	11.87	11.65	11.73	11.73	-0.59%	5,021,300
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%	10,253,230
Oct 28, 2025	11.81	12.89	11.80	12.51	12.51	5.57%	18,777,930
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