Huaxia Eye Hospital Group Co.,Ltd. (SHE:301267)
China · Delayed Price · Currency is CNY 18.88
-0.46 (-2.38%)
At close: Dec 11, 2025
Huaxia Eye Hospital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 11, 2025 | 19.28 | 19.30 | 18.80 | 18.88 | 18.88 | -2.38% | 6,162,447 |
| Dec 10, 2025 | 19.22 | 19.78 | 19.12 | 19.34 | 19.34 | 0.62% | 8,065,439 |
| Dec 9, 2025 | 18.91 | 19.54 | 18.90 | 19.22 | 19.22 | 1.05% | 7,385,144 |
| Dec 8, 2025 | 18.72 | 19.05 | 18.72 | 19.02 | 19.02 | 0.63% | 5,421,900 |
| Dec 5, 2025 | 18.48 | 19.21 | 18.32 | 18.90 | 18.90 | 2.27% | 6,223,600 |
| Dec 4, 2025 | 18.68 | 18.68 | 18.37 | 18.48 | 18.48 | -0.86% | 2,620,272 |
| Dec 3, 2025 | 18.99 | 18.99 | 18.54 | 18.64 | 18.64 | -1.64% | 3,991,358 |
| Dec 2, 2025 | 19.08 | 19.08 | 18.86 | 18.95 | 18.95 | -0.73% | 2,563,264 |
| Dec 1, 2025 | 19.02 | 19.17 | 18.88 | 19.09 | 19.09 | 0.63% | 3,368,953 |
| Nov 28, 2025 | 18.90 | 18.98 | 18.75 | 18.97 | 18.97 | 0.64% | 2,570,224 |
| Nov 27, 2025 | 18.85 | 19.02 | 18.80 | 18.85 | 18.85 | -0.21% | 2,331,800 |
| Nov 26, 2025 | 18.99 | 19.23 | 18.87 | 18.89 | 18.89 | -0.58% | 3,265,840 |
| Nov 25, 2025 | 18.92 | 19.10 | 18.78 | 19.00 | 19.00 | 0.90% | 3,637,666 |
| Nov 24, 2025 | 18.85 | 18.97 | 18.64 | 18.83 | 18.83 | -0.11% | 4,021,703 |
| Nov 21, 2025 | 19.50 | 19.70 | 18.81 | 18.85 | 18.85 | -3.78% | 6,085,852 |
| Nov 20, 2025 | 19.96 | 19.98 | 19.55 | 19.59 | 19.59 | -1.56% | 3,926,918 |
| Nov 19, 2025 | 20.08 | 20.19 | 19.80 | 19.90 | 19.90 | -1.19% | 4,055,886 |
| Nov 18, 2025 | 20.39 | 20.43 | 20.00 | 20.14 | 20.14 | -1.32% | 5,390,094 |
| Nov 17, 2025 | 20.43 | 20.67 | 20.15 | 20.41 | 20.41 | - | 5,817,346 |
| Nov 14, 2025 | 20.21 | 20.74 | 20.20 | 20.41 | 20.41 | 0.54% | 6,556,796 |
| Nov 13, 2025 | 20.29 | 20.40 | 20.23 | 20.30 | 20.30 | 0.05% | 4,702,834 |
| Nov 12, 2025 | 20.11 | 20.36 | 20.01 | 20.29 | 20.29 | 0.90% | 5,095,560 |
| Nov 11, 2025 | 20.08 | 20.14 | 19.89 | 20.11 | 20.11 | -0.25% | 5,031,267 |
| Nov 10, 2025 | 19.65 | 20.32 | 19.60 | 20.16 | 20.16 | 2.54% | 6,730,899 |
| Nov 7, 2025 | 19.57 | 19.92 | 19.48 | 19.66 | 19.66 | 0.46% | 4,610,453 |
| Nov 6, 2025 | 19.45 | 19.63 | 19.43 | 19.57 | 19.57 | 0.57% | 3,994,508 |
| Nov 5, 2025 | 19.22 | 19.49 | 19.21 | 19.46 | 19.46 | 0.52% | 3,317,114 |
| Nov 4, 2025 | 19.45 | 19.48 | 19.23 | 19.36 | 19.36 | -0.62% | 3,883,850 |
| Nov 3, 2025 | 19.58 | 19.64 | 19.36 | 19.48 | 19.48 | -0.36% | 3,406,050 |
| Oct 31, 2025 | 19.20 | 19.56 | 19.18 | 19.55 | 19.55 | 1.82% | 4,542,072 |
| Oct 30, 2025 | 19.43 | 19.49 | 19.20 | 19.20 | 19.20 | -1.08% | 3,995,723 |
| Oct 29, 2025 | 19.50 | 19.56 | 19.28 | 19.41 | 19.41 | -0.05% | 3,793,429 |
| 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 |