Huaxin Resources Technology Co., Ltd. Class A 301265
SZSE · China · Industrial Services
CNY 21.90-0.68 (-3.01%)
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 21.90 | -3.01% | CNY 22.86 | CNY 23.10 | CNY 21.83 | 7.47M |
| 2026-09-29 | CNY 22.58 | +4.15% | CNY 21.38 | CNY 22.93 | CNY 21.38 | 8.60M |
| 2026-09-28 | CNY 21.68 | -0.64% | CNY 21.82 | CNY 22.00 | CNY 20.61 | 9.41M |
| 2026-09-24 | CNY 21.82 | -2.72% | CNY 22.46 | CNY 22.66 | CNY 21.80 |
| 5.98M |
| 2026-09-23 | CNY 22.43 | +2.61% | CNY 21.91 | CNY 22.79 | CNY 21.55 | 7.93M |
| 2026-09-22 | CNY 21.86 | -1.62% | CNY 22.23 | CNY 22.60 | CNY 21.68 | 7.50M |
| 2026-09-21 | CNY 22.22 | -4.88% | CNY 22.95 | CNY 23.30 | CNY 22.14 | 13.93M |
| 2026-09-18 | CNY 23.36 | +3.09% | CNY 23.01 | CNY 23.47 | CNY 22.63 | 11.15M |
| 2026-09-17 | CNY 22.66 | +2.58% | CNY 22.33 | CNY 22.89 | CNY 22.00 | 11.40M |
| 2026-09-16 | CNY 22.09 | +7.91% | CNY 20.47 | CNY 22.35 | CNY 20.31 | 14.37M |
| 2026-09-15 | CNY 20.47 | +1.34% | CNY 20.00 | CNY 21.21 | CNY 19.71 | 13.01M |
| 2026-09-14 | CNY 20.20 | +7.62% | CNY 18.45 | CNY 20.38 | CNY 17.92 | 15.36M |
| 2026-09-11 | CNY 18.77 | -3.15% | CNY 19.30 | CNY 19.30 | CNY 18.03 | 7.86M |
| 2026-09-10 | CNY 19.38 | -0.26% | CNY 19.35 | CNY 19.58 | CNY 18.85 | 7.05M |
| 2026-09-09 | CNY 19.43 | -1.52% | CNY 20.10 | CNY 20.22 | CNY 19.30 | 5.91M |
| 2026-09-08 | CNY 19.73 | +5.85% | CNY 18.66 | CNY 19.92 | CNY 18.64 | 11.94M |
| 2026-09-07 | CNY 18.64 | -0.11% | CNY 18.96 | CNY 19.07 | CNY 18.43 | 9.56M |
| 2026-09-04 | CNY 18.66 | -8.48% | CNY 22.00 | CNY 22.00 | CNY 18.45 | 16.32M |
| 2026-09-03 | CNY 20.39 | +5.48% | CNY 19.49 | CNY 20.70 | CNY 19.19 | 13.24M |
| 2026-09-02 | CNY 19.33 | +0.89% | CNY 18.97 | CNY 19.38 | CNY 18.32 | 7.70M |
| 2026-09-01 | CNY 19.16 | -2.15% | CNY 19.90 | CNY 19.90 | CNY 18.90 | 4.96M |
| 2026-08-31 | CNY 19.58 | +5.61% | CNY 18.21 | CNY 19.74 | CNY 18.02 | 9.75M |
| 2026-08-28 | CNY 18.54 | -2.57% | CNY 19.33 | CNY 19.73 | CNY 18.48 | 7.33M |
| 2026-08-27 | CNY 19.03 | +0.79% | CNY 18.89 | CNY 19.33 | CNY 18.52 | 6.90M |
| 2026-08-26 | CNY 18.88 | -2.93% | CNY 19.00 | CNY 19.38 | CNY 18.41 | 8.55M |
| 2026-08-25 | CNY 19.45 | -1.42% | CNY 19.73 | CNY 19.99 | CNY 18.86 | 7.29M |
| 2026-08-24 | CNY 19.73 | 0.00% | CNY 19.87 | CNY 20.07 | CNY 19.30 | 4.43M |
| 2026-08-21 | CNY 19.73 | +0.15% | CNY 19.59 | CNY 19.90 | CNY 19.19 | 4.28M |
| 2026-08-20 | CNY 19.70 | +0.31% | CNY 19.69 | CNY 20.20 | CNY 19.40 | 6.83M |
| 2026-08-19 | CNY 19.64 | -6.48% | CNY 21.00 | CNY 21.00 | CNY 19.39 | 11.78M |
| 2026-08-18 | CNY 21.00 | -3.36% | CNY 21.55 | CNY 21.78 | CNY 20.83 | 7.52M |
| 2026-08-17 | CNY 21.73 | +7.95% | CNY 20.26 | CNY 21.90 | CNY 20.26 | 9.32M |
| 2026-08-14 | CNY 20.13 | +0.90% | CNY 20.04 | CNY 20.49 | CNY 19.78 | 5.54M |
| 2026-08-13 | CNY 19.95 | -2.44% | CNY 20.70 | CNY 21.18 | CNY 19.91 | 6.05M |
| 2026-08-12 | CNY 20.45 | -0.73% | CNY 20.69 | CNY 20.77 | CNY 20.24 | 5.65M |
| 2026-08-11 | CNY 20.60 | -0.63% | CNY 20.74 | CNY 21.35 | CNY 20.53 | 7.08M |
| 2026-08-10 | CNY 20.73 | +3.60% | CNY 20.20 | CNY 20.91 | CNY 20.01 | 9.71M |
| 2026-08-07 | CNY 20.01 | +3.46% | CNY 19.39 | CNY 20.10 | CNY 19.01 | 6.69M |
| 2026-08-06 | CNY 19.34 | +2.11% | CNY 19.26 | CNY 19.59 | CNY 18.53 | 6.53M |
| 2026-08-05 | CNY 18.94 | +6.34% | CNY 17.73 | CNY 19.28 | CNY 17.68 | 6.81M |
| 2026-08-04 | CNY 17.81 | +5.57% | CNY 17.20 | CNY 17.99 | CNY 16.90 | 6.30M |
| 2026-08-03 | CNY 16.87 | -0.41% | CNY 17.01 | CNY 17.23 | CNY 16.64 | 7.27M |
| 2026-07-31 | CNY 16.94 | +0.77% | CNY 17.75 | CNY 18.19 | CNY 16.92 | 10.35M |
| 2026-07-30 | CNY 16.81 | -5.77% | CNY 17.96 | CNY 17.96 | CNY 16.67 | 6.96M |
| 2026-07-29 | CNY 17.84 | -1.16% | CNY 18.00 | CNY 18.46 | CNY 17.08 | 7.97M |
| 2026-07-28 | CNY 18.05 | -4.75% | CNY 18.71 | CNY 19.03 | CNY 17.89 | 7.46M |
| 2026-07-27 | CNY 18.95 | -1.35% | CNY 19.25 | CNY 19.52 | CNY 18.36 | 8.21M |
| 2026-07-24 | CNY 19.21 | -2.68% | CNY 19.50 | CNY 19.72 | CNY 18.60 | 6.68M |
| 2026-07-23 | CNY 19.74 | +2.71% | CNY 19.22 | CNY 19.87 | CNY 18.95 | 7.03M |
| 2026-07-22 | CNY 19.22 | -0.57% | CNY 19.32 | CNY 19.73 | CNY 18.91 | 7.75M |
| 2026-07-21 | CNY 19.33 | +7.87% | CNY 18.24 | CNY 19.36 | CNY 16.94 | 13.12M |
| 2026-07-20 | CNY 17.92 | -7.20% | CNY 19.65 | CNY 19.99 | CNY 17.62 | 11.46M |
| 2026-07-17 | CNY 19.31 | -6.03% | CNY 20.59 | CNY 21.09 | CNY 18.71 | 15.25M |
| 2026-07-16 | CNY 20.55 | -10.69% | CNY 22.85 | CNY 22.85 | CNY 20.24 | 14.09M |
| 2026-07-15 | CNY 23.01 | -4.12% | CNY 23.87 | CNY 24.39 | CNY 22.50 | 7.13M |
| 2026-07-14 | CNY 24.00 | +1.27% | CNY 23.72 | CNY 24.38 | CNY 23.49 | 4.90M |
| 2026-07-13 | CNY 23.70 | -8.92% | CNY 26.26 | CNY 26.26 | CNY 23.54 | 7.56M |
| 2026-07-10 | CNY 26.02 | +1.44% | CNY 25.67 | CNY 27.16 | CNY 25.65 | 7.35M |
| 2026-07-09 | CNY 25.65 | +0.23% | CNY 25.70 | CNY 25.90 | CNY 24.52 | 6.28M |
| 2026-07-08 | CNY 25.59 | -3.36% | CNY 26.57 | CNY 27.13 | CNY 25.50 | 7.39M |
| 2026-07-07 | CNY 26.48 | -3.22% | CNY 27.10 | CNY 27.71 | CNY 26.30 | 7.68M |
| 2026-07-06 | CNY 27.36 | -2.98% | CNY 28.22 | CNY 28.73 | CNY 26.70 | 14.20M |
| 2026-07-03 | CNY 28.20 | +2.25% | CNY 27.59 | CNY 28.75 | CNY 27.40 | 10.65M |
| 2026-07-02 | CNY 27.58 | -0.76% | CNY 27.29 | CNY 28.75 | CNY 26.66 | 10.58M |
| 2026-07-01 | CNY 27.79 | +0.87% | CNY 28.10 | CNY 28.80 | CNY 27.45 | 9.03M |
| 2026-06-30 | CNY 27.55 | +3.49% | CNY 26.60 | CNY 28.20 | CNY 26.00 | 10.11M |
| 2026-06-29 | CNY 26.62 | -11.41% | CNY 30.00 | CNY 30.00 | CNY 25.90 | 15.88M |
| 2026-06-26 | CNY 30.05 | -5.62% | CNY 31.53 | CNY 31.67 | CNY 29.90 | 16.16M |
| 2026-06-25 | CNY 31.84 | +14.53% | CNY 27.78 | CNY 32.60 | CNY 27.56 | 20.68M |
| 2026-06-24 | CNY 27.80 | +0.69% | CNY 27.50 | CNY 29.10 | CNY 27.20 | 10.23M |
| 2026-06-23 | CNY 27.61 | +1.06% | CNY 27.00 | CNY 28.15 | CNY 26.01 | 9.98M |
| 2026-06-22 | CNY 27.32 | -2.84% | CNY 28.00 | CNY 28.45 | CNY 26.68 | 9.37M |
| 2026-06-18 | CNY 28.12 | +4.15% | CNY 26.90 | CNY 28.46 | CNY 26.60 | 9.47M |
| 2026-06-17 | CNY 27.00 | -3.91% | CNY 27.89 | CNY 28.59 | CNY 26.16 | 9.66M |
| 2026-06-16 | CNY 28.10 | +4.27% | CNY 26.82 | CNY 28.58 | CNY 26.40 | 9.11M |
| 2026-06-15 | CNY 26.95 | +3.14% | CNY 25.85 | CNY 27.10 | CNY 25.66 | 8.69M |
| 2026-06-12 | CNY 26.13 | +2.55% | CNY 26.21 | CNY 27.81 | CNY 25.96 | 14.82M |
| 2026-06-11 | CNY 25.48 | +2.25% | CNY 24.87 | CNY 25.60 | CNY 24.00 | 4.94M |
| 2026-06-10 | CNY 24.92 | -3.67% | CNY 25.36 | CNY 26.17 | CNY 24.33 | 6.38M |
| 2026-06-09 | CNY 25.87 | +3.48% | CNY 25.40 | CNY 25.95 | CNY 24.78 | 5.81M |
| 2026-06-08 | CNY 25.00 | -5.84% | CNY 25.79 | CNY 27.20 | CNY 24.60 | 8.89M |
| 2026-06-05 | CNY 26.55 | -1.88% | CNY 26.67 | CNY 27.12 | CNY 26.06 | 6.19M |
| 2026-06-04 | CNY 27.06 | +3.72% | CNY 25.79 | CNY 27.25 | CNY 25.68 | 9.46M |
| 2026-06-03 | CNY 26.09 | +0.58% | CNY 26.10 | CNY 26.85 | CNY 25.70 | 8.64M |
| 2026-06-02 | CNY 25.94 | -3.71% | CNY 26.70 | CNY 27.07 | CNY 25.60 | 9.61M |
| 2026-06-01 | CNY 26.94 | -2.81% | CNY 27.51 | CNY 29.58 | CNY 25.88 | 16.39M |
| 2026-05-29 | CNY 27.72 | -5.13% | CNY 29.79 | CNY 30.55 | CNY 27.50 | 22.05M |
| 2026-05-28 | CNY 29.22 | +4.81% | CNY 27.50 | CNY 29.22 | CNY 27.30 | 18.52M |
| 2026-05-27 | CNY 27.88 | -0.29% | CNY 28.23 | CNY 28.80 | CNY 27.40 | 10.11M |
| 2026-05-26 | CNY 27.96 | +2.42% | CNY 27.00 | CNY 28.29 | CNY 25.70 | 13.72M |