Huaxia Eye Hospital Group Co.,Ltd. (SHE:301267)
China · Delayed Price · Currency is CNY 19.26
-0.04 (-0.21%)
At close: Oct 24, 2025
Huaxia Eye Hospital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 19.50 | 19.57 | 19.36 | 19.42 | 19.42 | -0.10% | 3,492,161 |
| Oct 27, 2025 | 19.30 | 19.45 | 19.24 | 19.44 | 19.44 | 0.93% | 3,621,623 |
| Oct 24, 2025 | 19.30 | 19.38 | 19.19 | 19.26 | 19.26 | -0.21% | 3,332,423 |
| Oct 23, 2025 | 19.19 | 19.30 | 19.06 | 19.30 | 19.30 | 0.26% | 2,426,869 |
| Oct 22, 2025 | 19.20 | 19.30 | 19.12 | 19.25 | 19.25 | 0.16% | 2,733,750 |
| Oct 21, 2025 | 19.08 | 19.26 | 18.98 | 19.22 | 19.22 | 0.95% | 3,077,909 |
| Oct 20, 2025 | 19.30 | 19.33 | 18.97 | 19.04 | 19.04 | -0.73% | 4,444,405 |
| Oct 17, 2025 | 19.46 | 19.56 | 19.17 | 19.18 | 19.18 | -1.44% | 3,883,400 |
| Oct 16, 2025 | 19.58 | 19.66 | 19.36 | 19.46 | 19.46 | -0.82% | 3,524,272 |
| Oct 15, 2025 | 19.38 | 19.66 | 19.35 | 19.62 | 19.62 | 1.29% | 3,719,915 |
| Oct 14, 2025 | 19.60 | 19.63 | 19.34 | 19.37 | 19.37 | -0.67% | 4,860,239 |
| Oct 13, 2025 | 19.54 | 19.70 | 19.28 | 19.50 | 19.50 | -2.60% | 6,574,764 |
| Oct 10, 2025 | 19.98 | 20.13 | 19.88 | 20.02 | 20.02 | - | 4,229,400 |
| Oct 9, 2025 | 19.88 | 20.03 | 19.59 | 20.02 | 20.02 | 0.60% | 5,072,681 |
| Sep 30, 2025 | 19.77 | 19.99 | 19.73 | 19.90 | 19.90 | 0.81% | 4,043,159 |
| Sep 29, 2025 | 19.88 | 19.91 | 19.44 | 19.74 | 19.74 | -0.75% | 6,005,650 |
| Sep 26, 2025 | 19.91 | 19.99 | 19.74 | 19.89 | 19.89 | -0.65% | 3,886,572 |
| Sep 25, 2025 | 20.12 | 20.25 | 19.99 | 20.02 | 20.02 | -0.94% | 4,229,409 |
| Sep 24, 2025 | 20.05 | 20.29 | 20.03 | 20.21 | 20.21 | 0.35% | 6,287,206 |
| Sep 23, 2025 | 20.45 | 20.45 | 19.80 | 20.14 | 20.14 | -1.71% | 5,944,386 |
| Sep 22, 2025 | 20.61 | 20.71 | 20.26 | 20.49 | 20.49 | -0.34% | 5,137,063 |
| Sep 19, 2025 | 20.73 | 20.80 | 20.39 | 20.56 | 20.56 | -0.77% | 5,416,424 |
| Sep 18, 2025 | 21.38 | 21.40 | 20.60 | 20.72 | 20.72 | -2.95% | 8,859,684 |
| Sep 17, 2025 | 21.37 | 21.45 | 21.17 | 21.35 | 21.35 | -0.05% | 6,331,435 |
| Sep 16, 2025 | 21.45 | 21.51 | 21.14 | 21.36 | 21.36 | -0.09% | 5,897,964 |
| Sep 15, 2025 | 21.45 | 21.77 | 21.26 | 21.38 | 21.38 | -1.25% | 8,594,555 |
| Sep 12, 2025 | 21.98 | 22.19 | 21.63 | 21.65 | 21.65 | -1.50% | 10,680,712 |
| Sep 11, 2025 | 20.69 | 22.95 | 20.48 | 21.98 | 21.98 | 6.29% | 23,396,820 |
| Sep 10, 2025 | 20.78 | 20.90 | 20.63 | 20.68 | 20.68 | -0.48% | 3,797,595 |
| Sep 9, 2025 | 20.79 | 21.00 | 20.65 | 20.78 | 20.78 | -0.10% | 6,308,590 |
| Sep 8, 2025 | 20.38 | 21.04 | 20.31 | 20.80 | 20.80 | 2.16% | 8,957,051 |
| Sep 5, 2025 | 19.93 | 20.38 | 19.73 | 20.36 | 20.36 | 1.95% | 5,479,320 |
| Sep 4, 2025 | 20.19 | 20.38 | 19.67 | 19.97 | 19.97 | -0.75% | 7,842,461 |
| Sep 3, 2025 | 20.44 | 20.64 | 20.09 | 20.12 | 20.12 | -1.61% | 6,033,092 |
| Sep 2, 2025 | 21.00 | 21.02 | 20.28 | 20.45 | 20.45 | -2.62% | 7,315,474 |
| Sep 1, 2025 | 20.83 | 21.04 | 20.59 | 21.00 | 21.00 | 1.01% | 8,615,910 |
| Aug 29, 2025 | 20.49 | 20.89 | 20.45 | 20.79 | 20.79 | 1.02% | 7,760,310 |
| Aug 28, 2025 | 20.51 | 20.84 | 19.97 | 20.58 | 20.58 | -0.19% | 10,569,980 |
| Aug 27, 2025 | 21.26 | 21.43 | 20.61 | 20.62 | 20.62 | -3.19% | 9,324,550 |
| Aug 26, 2025 | 21.50 | 21.51 | 21.18 | 21.30 | 21.30 | -1.53% | 10,997,364 |
| Aug 25, 2025 | 20.85 | 22.18 | 20.85 | 21.63 | 21.63 | 5.00% | 18,634,654 |
| Aug 22, 2025 | 20.53 | 20.65 | 20.43 | 20.60 | 20.60 | -0.19% | 5,119,213 |
| Aug 21, 2025 | 20.69 | 20.87 | 20.47 | 20.64 | 20.64 | -0.15% | 6,810,600 |
| Aug 20, 2025 | 20.60 | 20.85 | 20.33 | 20.67 | 20.67 | 0.10% | 6,557,250 |
| Aug 19, 2025 | 20.81 | 20.98 | 20.59 | 20.65 | 20.65 | -0.72% | 6,178,015 |
| Aug 18, 2025 | 20.70 | 20.97 | 20.64 | 20.80 | 20.80 | 0.63% | 6,082,577 |
| Aug 15, 2025 | 20.44 | 20.80 | 20.43 | 20.67 | 20.67 | 1.03% | 5,262,062 |
| Aug 14, 2025 | 20.81 | 20.89 | 20.44 | 20.46 | 20.46 | -1.82% | 5,909,753 |
| Aug 13, 2025 | 21.00 | 21.08 | 20.65 | 20.84 | 20.84 | 0.05% | 5,617,111 |
| Aug 12, 2025 | 20.95 | 21.38 | 20.76 | 20.83 | 20.83 | -0.38% | 7,310,799 |