Jiangsu Huaxicun Co., Ltd Class A 000936
SZSE · China · Process Industries
CNY 5.49+0.05 (+0.92%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 5.49 | +0.92% | CNY 5.48 | CNY 5.58 | CNY 5.36 | 12.95M |
| 2026-09-29 | CNY 5.44 | +2.64% | CNY 5.30 | CNY 5.52 | CNY 5.26 | 14.67M |
| 2026-09-28 | CNY 5.30 | -2.75% | CNY 5.45 | CNY 5.48 | CNY 5.25 | 13.81M |
| 2026-09-24 | CNY 5.45 | -1.62% | CNY 5.52 | CNY 5.59 | CNY 5.43 | 12.84M |
| 2026-09-23 | CNY 5.54 | -0.36% | CNY 5.55 | CNY 5.69 | CNY 5.52 | 20.85M |
| 2026-09-22 | CNY 5.56 | -1.77% | CNY 5.65 | CNY 5.67 | CNY 5.53 | 20.90M |
| 2026-09-21 | CNY 5.66 | +1.98% | CNY 5.55 | CNY 5.67 | CNY 5.50 | 26.62M |
| 2026-09-18 | CNY 5.55 | +3.35% | CNY 5.42 | CNY 5.85 | CNY 5.38 | 35.90M |
| 2026-09-17 | CNY 5.37 | -1.47% | CNY 5.43 | CNY 5.44 | CNY 5.34 | 8.57M |
| 2026-09-16 | CNY 5.45 | +1.87% | CNY 5.35 | CNY 5.47 | CNY 5.31 | 9.40M |
| 2026-09-15 | CNY 5.35 | -2.55% | CNY 5.46 | CNY 5.50 | CNY 5.34 | 10.65M |
| 2026-09-14 | CNY 5.49 | +0.92% | CNY 5.41 | CNY 5.51 | CNY 5.38 | 11.32M |
| 2026-09-11 | CNY 5.44 | -2.16% | CNY 5.50 | CNY 5.53 | CNY 5.37 | 16.15M |
| 2026-09-10 | CNY 5.56 | -1.42% | CNY 5.60 | CNY 5.63 | CNY 5.55 | 11.09M |
| 2026-09-09 | CNY 5.64 | -1.91% | CNY 5.75 | CNY 5.76 | CNY 5.61 | 17.04M |
| 2026-09-08 | CNY 5.75 | +1.59% | CNY 5.65 | CNY 5.78 | CNY 5.62 | 27.71M |
| 2026-09-07 | CNY 5.66 | +1.43% | CNY 5.55 | CNY 5.80 | CNY 5.54 | 27.51M |
| 2026-09-04 | CNY 5.58 | -1.24% | CNY 5.67 | CNY 5.72 | CNY 5.55 | 21.23M |
| 2026-09-03 | CNY 5.65 | +0.53% | CNY 5.69 | CNY 5.73 | CNY 5.60 | 23.51M |
| 2026-09-02 | CNY 5.62 | -1.75% | CNY 5.68 | CNY 5.73 | CNY 5.60 | 18.13M |
| 2026-09-01 | CNY 5.72 | +0.70% | CNY 5.70 | CNY 5.77 | CNY 5.66 | 26.97M |
| 2026-08-31 | CNY 5.68 | -0.53% | CNY 5.65 | CNY 5.71 | CNY 5.59 | 19.21M |
| 2026-08-28 | CNY 5.71 | -0.52% | CNY 5.71 | CNY 5.75 | CNY 5.64 | 28.48M |
| 2026-08-27 | CNY 5.74 | +1.95% | CNY 5.63 | CNY 5.79 | CNY 5.58 | 39.12M |
| 2026-08-26 | CNY 5.63 | 0.00% | CNY 5.60 | CNY 5.63 | CNY 5.53 | 30.61M |
| 2026-08-25 | CNY 5.63 | +3.30% | CNY 5.39 | CNY 5.71 | CNY 5.37 | 38.10M |
| 2026-08-24 | CNY 5.45 | -0.73% | CNY 5.50 | CNY 5.54 | CNY 5.38 | 27.48M |
| 2026-08-21 | CNY 5.49 | -0.54% | CNY 5.41 | CNY 5.53 | CNY 5.24 | 36.63M |
| 2026-08-20 | CNY 5.52 | -0.36% | CNY 5.50 | CNY 5.66 | CNY 5.36 | 51.93M |
| 2026-08-19 | CNY 5.54 | -9.92% | CNY 5.90 | CNY 5.97 | CNY 5.54 | 72.44M |
| 2026-08-18 | CNY 6.15 | -7.24% | CNY 6.55 | CNY 6.69 | CNY 5.97 | 127.15M |
| 2026-08-17 | CNY 6.63 | -4.88% | CNY 6.84 | CNY 6.93 | CNY 6.28 | 156.99M |
| 2026-08-14 | CNY 6.97 | +9.94% | CNY 6.97 | CNY 6.97 | CNY 6.73 | 136.88M |
| 2026-08-13 | CNY 6.34 | +10.07% | CNY 6.33 | CNY 6.34 | CNY 6.33 | 25.89M |
| 2026-08-12 | CNY 5.76 | +9.92% | CNY 5.26 | CNY 5.76 | CNY 5.23 | 29.48M |
| 2026-08-11 | CNY 5.24 | -0.76% | CNY 5.27 | CNY 5.28 | CNY 5.19 | 7.90M |
| 2026-08-10 | CNY 5.28 | +1.73% | CNY 5.22 | CNY 5.29 | CNY 5.19 | 10.34M |
| 2026-08-07 | CNY 5.19 | -0.95% | CNY 5.29 | CNY 5.31 | CNY 5.15 | 10.07M |
| 2026-08-06 | CNY 5.24 | -0.76% | CNY 5.26 | CNY 5.30 | CNY 5.19 | 12.29M |
| 2026-08-05 | CNY 5.28 | +0.38% | CNY 5.26 | CNY 5.30 | CNY 5.20 | 12.45M |
| 2026-08-04 | CNY 5.26 | 0.00% | CNY 5.27 | CNY 5.37 | CNY 5.23 | 13.20M |
| 2026-08-03 | CNY 5.26 | +2.14% | CNY 5.12 | CNY 5.28 | CNY 5.12 | 10.78M |
| 2026-07-31 | CNY 5.15 | +1.78% | CNY 5.10 | CNY 5.17 | CNY 5.08 | 12.28M |
| 2026-07-30 | CNY 5.06 | +0.60% | CNY 5.03 | CNY 5.10 | CNY 4.99 | 13.11M |
| 2026-07-29 | CNY 5.03 | +1.82% | CNY 4.93 | CNY 5.05 | CNY 4.90 | 13.51M |
| 2026-07-28 | CNY 4.94 | +1.23% | CNY 4.85 | CNY 4.95 | CNY 4.83 | 9.44M |
| 2026-07-27 | CNY 4.88 | +3.83% | CNY 4.70 | CNY 4.89 | CNY 4.68 | 13.82M |
| 2026-07-24 | CNY 4.70 | -3.49% | CNY 4.83 | CNY 4.87 | CNY 4.70 | 12.44M |
| 2026-07-23 | CNY 4.87 | +2.53% | CNY 4.75 | CNY 4.89 | CNY 4.72 | 13.42M |
| 2026-07-22 | CNY 4.75 | -2.06% | CNY 4.80 | CNY 4.86 | CNY 4.73 | 11.93M |
| 2026-07-21 | CNY 4.85 | 0.00% | CNY 4.84 | CNY 4.90 | CNY 4.72 | 16.17M |
| 2026-07-20 | CNY 4.85 | -1.02% | CNY 4.94 | CNY 5.01 | CNY 4.79 | 16.29M |
| 2026-07-17 | CNY 4.90 | -2.97% | CNY 5.07 | CNY 5.14 | CNY 4.85 | 15.07M |
| 2026-07-16 | CNY 5.05 | +1.61% | CNY 4.92 | CNY 5.11 | CNY 4.92 | 13.27M |
| 2026-07-15 | CNY 4.97 | -0.20% | CNY 4.87 | CNY 5.05 | CNY 4.79 | 18.97M |
| 2026-07-14 | CNY 4.98 | +1.63% | CNY 4.86 | CNY 4.99 | CNY 4.81 | 12.44M |
| 2026-07-13 | CNY 4.90 | -4.30% | CNY 5.15 | CNY 5.15 | CNY 4.88 | 14.17M |
| 2026-07-10 | CNY 5.12 | +0.59% | CNY 5.08 | CNY 5.25 | CNY 4.98 | 16.74M |
| 2026-07-09 | CNY 5.09 | +0.79% | CNY 5.05 | CNY 5.10 | CNY 4.90 | 14.82M |
| 2026-07-08 | CNY 5.05 | -0.79% | CNY 5.09 | CNY 5.12 | CNY 5.02 | 9.22M |
| 2026-07-07 | CNY 5.09 | -2.86% | CNY 5.24 | CNY 5.24 | CNY 5.07 | 13.00M |
| 2026-07-06 | CNY 5.24 | -2.24% | CNY 5.36 | CNY 5.39 | CNY 5.22 | 13.60M |
| 2026-07-03 | CNY 5.36 | +0.56% | CNY 5.32 | CNY 5.38 | CNY 5.27 | 17.46M |
| 2026-07-02 | CNY 5.33 | -1.11% | CNY 5.37 | CNY 5.53 | CNY 5.31 | 16.34M |
| 2026-07-01 | CNY 5.39 | +1.70% | CNY 5.34 | CNY 5.49 | CNY 5.30 | 16.89M |
| 2026-06-30 | CNY 5.30 | +1.34% | CNY 5.21 | CNY 5.32 | CNY 5.12 | 16.27M |
| 2026-06-29 | CNY 5.23 | -0.76% | CNY 5.27 | CNY 5.30 | CNY 5.11 | 16.98M |
| 2026-06-26 | CNY 5.27 | -4.01% | CNY 5.43 | CNY 5.48 | CNY 5.27 | 17.74M |
| 2026-06-25 | CNY 5.49 | -3.51% | CNY 5.69 | CNY 5.69 | CNY 5.45 | 16.01M |
| 2026-06-24 | CNY 5.69 | -1.22% | CNY 5.72 | CNY 5.77 | CNY 5.59 | 13.94M |
| 2026-06-23 | CNY 5.76 | -1.37% | CNY 5.78 | CNY 5.97 | CNY 5.73 | 19.71M |
| 2026-06-22 | CNY 5.84 | +3.00% | CNY 5.68 | CNY 5.84 | CNY 5.46 | 27.10M |
| 2026-06-18 | CNY 5.67 | -2.07% | CNY 5.75 | CNY 5.76 | CNY 5.62 | 17.78M |
| 2026-06-17 | CNY 5.79 | -1.70% | CNY 5.89 | CNY 5.89 | CNY 5.75 | 13.82M |
| 2026-06-16 | CNY 5.89 | -0.84% | CNY 5.92 | CNY 5.95 | CNY 5.80 | 15.14M |
| 2026-06-15 | CNY 5.94 | +3.12% | CNY 5.79 | CNY 5.96 | CNY 5.79 | 16.34M |
| 2026-06-12 | CNY 5.76 | +1.77% | CNY 5.74 | CNY 5.84 | CNY 5.67 | 19.66M |
| 2026-06-11 | CNY 5.66 | -1.57% | CNY 5.69 | CNY 5.76 | CNY 5.58 | 15.24M |
| 2026-06-10 | CNY 5.75 | -3.36% | CNY 5.90 | CNY 5.92 | CNY 5.69 | 21.89M |
| 2026-06-09 | CNY 5.95 | +0.17% | CNY 5.98 | CNY 6.03 | CNY 5.85 | 16.37M |
| 2026-06-08 | CNY 5.94 | -6.01% | CNY 6.20 | CNY 6.27 | CNY 5.88 | 24.49M |
| 2026-06-05 | CNY 6.32 | +0.32% | CNY 6.30 | CNY 6.45 | CNY 6.20 | 15.10M |
| 2026-06-04 | CNY 6.30 | -2.17% | CNY 6.41 | CNY 6.43 | CNY 6.26 | 16.44M |
| 2026-06-03 | CNY 6.44 | +1.74% | CNY 6.35 | CNY 6.69 | CNY 6.32 | 25.20M |
| 2026-06-02 | CNY 6.33 | -2.62% | CNY 6.43 | CNY 6.49 | CNY 6.24 | 17.56M |
| 2026-06-01 | CNY 6.50 | +2.04% | CNY 6.31 | CNY 6.60 | CNY 6.27 | 19.36M |
| 2026-05-29 | CNY 6.37 | -3.04% | CNY 6.58 | CNY 6.60 | CNY 6.35 | 21.46M |
| 2026-05-28 | CNY 6.57 | +0.46% | CNY 6.51 | CNY 6.62 | CNY 6.37 | 22.09M |
| 2026-05-27 | CNY 6.54 | -5.63% | CNY 6.93 | CNY 6.93 | CNY 6.49 | 27.78M |
| 2026-05-26 | CNY 6.93 | -3.21% | CNY 7.10 | CNY 7.11 | CNY 6.81 | 27.07M |