Huaxia Eye Hospital Group Co.,Ltd. (SHE:301267)
China · Delayed Price · Currency is CNY 20.36
+0.39 (1.95%)
At close: Sep 5, 2025
Huaxia Eye Hospital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 19.93 | 20.38 | 19.73 | 20.36 | - | 1.95% | 5,479,320 |
| Sep 4, 2025 | 20.19 | 20.38 | 19.67 | 19.97 | - | -0.75% | 7,842,461 |
| Sep 3, 2025 | 20.44 | 20.64 | 20.09 | 20.12 | - | -1.61% | 6,033,092 |
| Sep 2, 2025 | 21.00 | 21.02 | 20.28 | 20.45 | - | -2.62% | 7,315,474 |
| Sep 1, 2025 | 20.83 | 21.04 | 20.59 | 21.00 | - | 1.01% | 8,615,910 |
| Aug 29, 2025 | 20.49 | 20.89 | 20.45 | 20.79 | - | 1.02% | 7,760,310 |
| Aug 28, 2025 | 20.51 | 20.84 | 19.97 | 20.58 | - | -0.19% | 10,569,980 |
| Aug 27, 2025 | 21.26 | 21.43 | 20.61 | 20.62 | - | -3.19% | 9,324,550 |
| Aug 26, 2025 | 21.50 | 21.51 | 21.18 | 21.30 | - | -1.53% | 10,997,364 |
| Aug 25, 2025 | 20.85 | 22.18 | 20.85 | 21.63 | - | 5.00% | 18,634,654 |
| Aug 22, 2025 | 20.53 | 20.65 | 20.43 | 20.60 | - | -0.19% | 5,119,213 |
| Aug 21, 2025 | 20.69 | 20.87 | 20.47 | 20.64 | - | -0.15% | 6,810,600 |
| Aug 20, 2025 | 20.60 | 20.85 | 20.33 | 20.67 | - | 0.10% | 6,557,250 |
| Aug 19, 2025 | 20.81 | 20.98 | 20.59 | 20.65 | - | -0.72% | 6,178,015 |
| Aug 18, 2025 | 20.70 | 20.97 | 20.64 | 20.80 | - | 0.63% | 6,082,577 |
| Aug 15, 2025 | 20.44 | 20.80 | 20.43 | 20.67 | - | 1.03% | 5,262,062 |
| Aug 14, 2025 | 20.81 | 20.89 | 20.44 | 20.46 | - | -1.82% | 5,909,753 |
| Aug 13, 2025 | 21.00 | 21.08 | 20.65 | 20.84 | - | 0.05% | 5,617,111 |
| Aug 12, 2025 | 20.95 | 21.38 | 20.76 | 20.83 | - | -0.38% | 7,310,799 |
| Aug 11, 2025 | 20.42 | 20.95 | 20.34 | 20.91 | - | 2.35% | 6,439,693 |
| Aug 8, 2025 | 20.45 | 20.60 | 20.21 | 20.43 | - | -0.54% | 5,014,756 |
| Aug 7, 2025 | 20.38 | 20.77 | 20.30 | 20.54 | - | 0.49% | 6,172,984 |
| Aug 6, 2025 | 20.50 | 20.69 | 20.26 | 20.44 | - | -0.49% | 4,547,966 |
| Aug 5, 2025 | 20.41 | 20.68 | 20.36 | 20.54 | - | 0.54% | 5,807,349 |
| Aug 4, 2025 | 20.23 | 20.47 | 20.01 | 20.43 | - | 0.64% | 4,265,799 |
| Aug 1, 2025 | 20.19 | 20.55 | 20.15 | 20.30 | - | 0.54% | 5,532,899 |
| Jul 31, 2025 | 20.45 | 20.58 | 20.07 | 20.19 | - | -1.61% | 6,815,600 |
| Jul 30, 2025 | 20.56 | 20.90 | 20.27 | 20.52 | - | -0.58% | 8,817,539 |
| Jul 29, 2025 | 20.36 | 20.64 | 20.07 | 20.64 | - | 1.43% | 8,080,911 |
| Jul 28, 2025 | 20.36 | 20.63 | 20.23 | 20.35 | - | - | 6,697,485 |
| Jul 25, 2025 | 20.46 | 20.68 | 20.26 | 20.35 | - | -0.88% | 8,041,404 |
| Jul 24, 2025 | 19.94 | 20.88 | 19.90 | 20.53 | - | 3.01% | 11,648,933 |
| Jul 23, 2025 | 19.72 | 20.43 | 19.69 | 19.93 | - | 1.01% | 12,661,700 |
| Jul 22, 2025 | 19.67 | 19.79 | 19.51 | 19.73 | - | 0.31% | 5,171,270 |
| Jul 21, 2025 | 19.75 | 19.79 | 19.60 | 19.67 | - | -0.20% | 3,917,100 |
| Jul 18, 2025 | 19.65 | 19.76 | 19.55 | 19.71 | - | 0.15% | 3,957,120 |
| Jul 17, 2025 | 19.51 | 19.72 | 19.45 | 19.68 | - | 1.13% | 4,541,150 |
| Jul 16, 2025 | 19.27 | 19.47 | 19.22 | 19.46 | - | 0.99% | 3,565,150 |
| Jul 15, 2025 | 19.47 | 19.55 | 19.06 | 19.27 | - | -1.43% | 5,706,300 |
| Jul 14, 2025 | 19.33 | 19.63 | 19.28 | 19.55 | - | -0.15% | 5,559,705 |
| Jul 11, 2025 | 19.50 | 19.63 | 19.36 | 19.58 | - | 0.41% | 4,715,928 |
| Jul 10, 2025 | 19.38 | 19.57 | 19.33 | 19.50 | - | 0.57% | 4,120,000 |
| Jul 9, 2025 | 19.20 | 19.78 | 19.16 | 19.39 | - | 0.94% | 7,015,330 |
| Jul 8, 2025 | 18.99 | 19.25 | 18.95 | 19.21 | - | 1.37% | 4,693,279 |
| Jul 7, 2025 | 19.08 | 19.19 | 18.91 | 18.95 | - | -0.79% | 3,254,578 |
| Jul 4, 2025 | 19.22 | 19.29 | 19.04 | 19.10 | - | -0.47% | 3,440,929 |
| Jul 3, 2025 | 19.09 | 19.23 | 19.03 | 19.19 | - | 0.52% | 3,401,300 |
| Jul 2, 2025 | 19.13 | 19.21 | 18.99 | 19.09 | - | -0.52% | 3,200,050 |
| Jul 1, 2025 | 19.16 | 19.23 | 19.01 | 19.19 | - | 0.10% | 4,058,209 |
| Jun 30, 2025 | 19.01 | 19.19 | 18.93 | 19.17 | - | 0.89% | 3,627,254 |