Skip to main content
logo
Huaxin Resources Technology Co. Ltd. (SHE:301265)
China flag China · Delayed Price · Currency is CNY
26.95
+0.82 (3.14%)
Jun 15, 2026, 4:00 PM EDT

SHE:301265 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 15, 202625.8527.1025.6626.9526.853.14%8,694,226
Jun 12, 202626.2127.8125.9626.1326.032.55%14,816,630
Jun 11, 202624.8725.6024.0025.4825.392.25%4,942,704
Jun 10, 202625.3626.1724.3324.9224.83-3.67%6,384,700
Jun 9, 202625.4025.9524.7825.8725.773.48%5,814,627
Jun 8, 202625.7927.2024.6025.0024.91-5.84%8,894,518
Jun 5, 202626.6727.1226.0626.5526.45-1.88%6,193,515
Jun 4, 202625.7927.2525.6827.0626.963.72%9,461,777
Jun 3, 202626.1026.8525.7026.0925.990.58%8,638,242
Jun 2, 202626.7027.0725.6025.9425.84-3.71%9,606,164
Jun 1, 202627.5129.5825.8826.9426.84-2.81%16,392,930
May 29, 202629.7930.5527.5027.7227.62-5.13%22,046,770
May 28, 202627.5029.2227.3029.2229.114.81%18,522,520
May 27, 202628.2328.8027.4027.8827.78-0.29%10,110,970
May 26, 202627.0028.2925.7027.9627.862.42%13,718,330
May 25, 202628.4128.4927.2427.3027.20-1.80%11,845,200
May 22, 202625.6128.2325.6027.8027.708.34%17,420,730
May 21, 202626.8127.6925.5925.6625.56-3.13%9,798,752
May 20, 202626.0526.8025.6426.4926.392.16%5,732,319
May 19, 202626.1026.3325.3025.9325.83-0.50%4,438,400
May 18, 202625.8027.2725.4026.0625.960.23%6,834,503
May 15, 202626.2327.5025.8226.0025.90-1.33%7,441,458
May 14, 202626.7027.3026.2226.3526.25-1.90%5,388,271
May 13, 202625.9827.2925.8526.8626.762.56%9,128,080
May 12, 202627.4327.4325.8026.1926.09-4.66%9,928,539
May 11, 202627.1029.2927.0027.4727.371.74%12,907,670
May 8, 202627.0227.7826.9427.0026.90-2.17%8,577,806
May 7, 202626.8927.9526.6027.6027.503.29%11,484,160
May 6, 202626.4227.0526.0126.7226.622.53%10,688,720
Apr 30, 202625.8926.6525.6226.0625.960.27%9,790,953
Apr 29, 202624.9526.4424.5625.9925.893.71%11,585,380
Apr 28, 202625.6626.0724.5025.0624.97-3.24%9,352,759
Apr 27, 202625.6926.4525.4025.9025.800.82%13,481,100
Apr 24, 202625.9826.1624.9625.6925.59-1.98%11,378,020
Apr 23, 202626.7026.7225.5126.2126.11-1.84%13,243,020
Apr 22, 202627.1327.1826.4126.7026.60-2.73%16,118,080
Apr 21, 202629.5529.9927.1327.4527.35-2.66%23,254,030
Apr 20, 202624.0128.2023.7928.2028.1020.00%25,065,190
Apr 17, 202624.4625.5822.8823.5023.41-4.08%20,830,190
Apr 16, 202623.6524.8823.1824.5024.413.38%13,124,590
Apr 15, 202623.3024.7823.0523.7023.611.15%14,903,990
Apr 14, 202623.2123.6722.8323.4323.34-14,646,760
Apr 13, 202621.8123.7821.5923.4323.345.83%16,311,480
Apr 10, 202622.0222.9021.6822.1422.060.54%16,968,160
Apr 9, 202621.5022.6820.2022.0221.947.41%18,350,610
Apr 8, 202619.4420.7019.4220.5020.427.16%9,091,198
Apr 7, 202619.4719.7019.0219.1319.06-0.98%6,892,820
Apr 3, 202620.0020.1719.2519.3219.25-2.13%7,822,900
Apr 2, 202619.9920.6419.6419.7419.67-2.76%8,554,857
Apr 1, 202621.3021.4720.1220.3020.22-4.83%16,049,690