Huaxia Eye Hospital Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	19.05	19.13	18.96	19.06	19.06	0.11%	4,363,209
Jan 21, 2026	19.05	19.23	18.98	19.04	19.04	-0.26%	4,537,222
Jan 20, 2026	19.14	19.23	18.98	19.09	19.09	-	4,002,390
Jan 19, 2026	19.10	19.28	18.99	19.09	19.09	-0.10%	4,722,595
Jan 16, 2026	19.40	19.47	19.03	19.11	19.11	-1.44%	5,993,033
Jan 15, 2026	19.25	19.58	19.18	19.39	19.39	0.05%	5,959,591
Jan 14, 2026	19.20	19.79	19.05	19.38	19.38	0.78%	10,678,800
Jan 13, 2026	19.19	19.78	19.11	19.23	19.23	0.58%	9,936,974
Jan 12, 2026	18.70	19.15	18.69	19.12	19.12	2.14%	6,479,350
Jan 9, 2026	18.48	18.73	18.45	18.72	18.72	1.24%	5,058,259
Jan 8, 2026	18.35	18.60	18.30	18.49	18.49	0.76%	4,593,874
Jan 7, 2026	18.51	18.63	18.32	18.35	18.35	-0.81%	4,747,844
Jan 6, 2026	18.40	18.58	18.35	18.50	18.50	0.60%	5,178,265
Jan 5, 2026	18.00	18.39	17.98	18.39	18.39	2.28%	5,465,234
Dec 31, 2025	18.02	18.20	17.97	17.98	17.98	-0.06%	3,097,038
Dec 30, 2025	18.06	18.26	17.98	17.99	17.99	-1.15%	3,822,803
Dec 29, 2025	18.22	18.32	18.10	18.20	18.20	-0.05%	3,251,091
Dec 26, 2025	18.30	18.32	18.10	18.21	18.21	-0.49%	3,340,609
Dec 25, 2025	18.24	18.37	18.16	18.30	18.30	-0.05%	3,078,650
Dec 24, 2025	18.04	18.34	17.92	18.31	18.31	1.33%	4,577,159
Dec 23, 2025	18.29	18.33	18.02	18.07	18.07	-1.15%	4,885,103
Dec 22, 2025	18.50	18.53	18.25	18.28	18.28	-1.83%	6,076,863
Dec 19, 2025	18.50	18.66	18.39	18.62	18.53	0.92%	4,881,985
Dec 18, 2025	18.30	18.63	18.27	18.45	18.36	0.11%	3,415,835
Dec 17, 2025	18.30	18.50	18.15	18.43	18.34	0.38%	4,067,800
Dec 16, 2025	18.31	18.57	18.18	18.36	18.27	0.16%	5,001,633
Dec 15, 2025	18.39	18.63	18.29	18.33	18.24	-0.97%	6,881,572
Dec 12, 2025	18.84	18.95	18.51	18.51	18.42	-1.96%	10,588,830
Dec 11, 2025	19.28	19.30	18.80	18.88	18.79	-2.38%	6,162,447
Dec 10, 2025	19.22	19.78	19.12	19.34	19.25	0.62%	8,065,439
Dec 9, 2025	18.91	19.54	18.90	19.22	19.13	1.05%	7,385,144
Dec 8, 2025	18.72	19.05	18.72	19.02	18.93	0.63%	5,421,900
Dec 5, 2025	18.48	19.21	18.32	18.90	18.81	2.27%	6,223,100
Dec 4, 2025	18.68	18.68	18.37	18.48	18.39	-0.86%	2,620,272
Dec 3, 2025	18.99	18.99	18.54	18.64	18.55	-1.64%	3,991,358
Dec 2, 2025	19.08	19.08	18.86	18.95	18.86	-0.73%	2,563,264
Dec 1, 2025	19.02	19.17	18.88	19.09	19.00	0.63%	3,368,953
Nov 28, 2025	18.90	18.98	18.75	18.97	18.88	0.64%	2,570,224
Nov 27, 2025	18.85	19.02	18.80	18.85	18.76	-0.21%	2,331,800
Nov 26, 2025	18.99	19.23	18.87	18.89	18.80	-0.58%	3,265,840
Nov 25, 2025	18.92	19.10	18.78	19.00	18.91	0.90%	3,637,666
Nov 24, 2025	18.85	18.97	18.64	18.83	18.74	-0.11%	4,021,703
Nov 21, 2025	19.50	19.70	18.81	18.85	18.76	-3.78%	6,085,852
Nov 20, 2025	19.96	19.98	19.55	19.59	19.50	-1.56%	3,926,918
Nov 19, 2025	20.08	20.19	19.80	19.90	19.80	-1.19%	4,055,886
Nov 18, 2025	20.39	20.43	20.00	20.14	20.04	-1.32%	5,390,094
Nov 17, 2025	20.43	20.67	20.15	20.41	20.31	-	5,817,346
Nov 14, 2025	20.21	20.74	20.20	20.41	20.31	0.54%	6,556,796
Nov 13, 2025	20.29	20.40	20.23	20.30	20.20	0.05%	4,702,834
Nov 12, 2025	20.11	20.36	20.01	20.29	20.19	0.90%	5,095,560