Hua Xia Bank Co., Limited Class A 600015
SSE · China · Finance
CNY 6.27+0.06 (+0.97%)
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 6.27 | +0.97% | CNY 6.22 | CNY 6.27 | CNY 6.21 | 62.23M |
| 2026-09-29 | CNY 6.21 | +0.49% | CNY 6.19 | CNY 6.23 | CNY 6.17 | 42.61M |
| 2026-09-28 | CNY 6.18 | -0.80% | CNY 6.23 | CNY 6.25 | CNY 6.16 | 77.94M |
| 2026-09-24 | CNY 6.23 | 0.00% | CNY 6.23 | CNY 6.27 | CNY 6.22 |
| 51.08M |
| 2026-09-23 | CNY 6.23 | -0.16% | CNY 6.24 | CNY 6.25 | CNY 6.22 | 33.68M |
| 2026-09-22 | CNY 6.24 | 0.00% | CNY 6.23 | CNY 6.26 | CNY 6.21 | 45.71M |
| 2026-09-21 | CNY 6.24 | +0.16% | CNY 6.23 | CNY 6.24 | CNY 6.19 | 67.39M |
| 2026-09-18 | CNY 6.23 | -0.64% | CNY 6.26 | CNY 6.29 | CNY 6.23 | 70.73M |
| 2026-09-17 | CNY 6.27 | -0.79% | CNY 6.31 | CNY 6.34 | CNY 6.26 | 49.61M |
| 2026-09-16 | CNY 6.32 | +0.32% | CNY 6.30 | CNY 6.34 | CNY 6.25 | 71.95M |
| 2026-09-15 | CNY 6.30 | -1.10% | CNY 6.37 | CNY 6.38 | CNY 6.29 | 76.38M |
| 2026-09-14 | CNY 6.37 | +0.31% | CNY 6.35 | CNY 6.42 | CNY 6.33 | 78.06M |
| 2026-09-11 | CNY 6.35 | -1.24% | CNY 6.43 | CNY 6.45 | CNY 6.34 | 85.27M |
| 2026-09-10 | CNY 6.43 | +1.26% | CNY 6.36 | CNY 6.45 | CNY 6.34 | 95.08M |
| 2026-09-09 | CNY 6.35 | +0.63% | CNY 6.31 | CNY 6.37 | CNY 6.29 | 82.19M |
| 2026-09-08 | CNY 6.31 | +0.96% | CNY 6.25 | CNY 6.31 | CNY 6.24 | 78.56M |
| 2026-09-07 | CNY 6.25 | -1.11% | CNY 6.33 | CNY 6.35 | CNY 6.22 | 114.84M |
| 2026-09-04 | CNY 6.32 | +0.80% | CNY 6.26 | CNY 6.35 | CNY 6.25 | 109.56M |
| 2026-09-03 | CNY 6.27 | +0.64% | CNY 6.22 | CNY 6.33 | CNY 6.22 | 133.05M |
| 2026-09-02 | CNY 6.23 | -1.42% | CNY 6.33 | CNY 6.37 | CNY 6.22 | 147.91M |
| 2026-09-01 | CNY 6.32 | +1.44% | CNY 6.20 | CNY 6.34 | CNY 6.19 | 174.57M |
| 2026-08-31 | CNY 6.23 | -4.89% | CNY 6.13 | CNY 6.24 | CNY 6.12 | 292.79M |
| 2026-08-28 | CNY 6.55 | -1.06% | CNY 6.60 | CNY 6.62 | CNY 6.51 | 98.78M |
| 2026-08-27 | CNY 6.62 | -2.22% | CNY 6.74 | CNY 6.75 | CNY 6.60 | 111.05M |
| 2026-08-26 | CNY 6.77 | +0.30% | CNY 6.73 | CNY 6.78 | CNY 6.71 | 86.49M |
| 2026-08-25 | CNY 6.75 | -1.46% | CNY 6.85 | CNY 6.89 | CNY 6.71 | 108.21M |
| 2026-08-24 | CNY 6.85 | +2.09% | CNY 6.70 | CNY 6.88 | CNY 6.69 | 84.58M |
| 2026-08-21 | CNY 6.71 | -0.30% | CNY 6.72 | CNY 6.78 | CNY 6.69 | 54.06M |
| 2026-08-20 | CNY 6.73 | +2.12% | CNY 6.57 | CNY 6.73 | CNY 6.55 | 96.97M |
| 2026-08-19 | CNY 6.59 | 0.00% | CNY 6.61 | CNY 6.64 | CNY 6.56 | 105.94M |
| 2026-08-18 | CNY 6.59 | 0.00% | CNY 6.59 | CNY 6.63 | CNY 6.58 | 45.00M |
| 2026-08-17 | CNY 6.59 | -0.30% | CNY 6.61 | CNY 6.61 | CNY 6.56 | 44.20M |
| 2026-08-14 | CNY 6.61 | -0.75% | CNY 6.64 | CNY 6.65 | CNY 6.58 | 55.06M |
| 2026-08-13 | CNY 6.66 | -0.45% | CNY 6.68 | CNY 6.70 | CNY 6.64 | 48.94M |
| 2026-08-12 | CNY 6.69 | -0.74% | CNY 6.73 | CNY 6.74 | CNY 6.68 | 45.90M |
| 2026-08-11 | CNY 6.74 | -0.30% | CNY 6.77 | CNY 6.80 | CNY 6.72 | 36.44M |
| 2026-08-10 | CNY 6.76 | +0.45% | CNY 6.71 | CNY 6.80 | CNY 6.69 | 53.67M |
| 2026-08-07 | CNY 6.73 | -1.17% | CNY 6.79 | CNY 6.79 | CNY 6.68 | 65.06M |
| 2026-08-06 | CNY 6.81 | +0.44% | CNY 6.80 | CNY 6.84 | CNY 6.71 | 64.20M |
| 2026-08-05 | CNY 6.78 | -1.60% | CNY 6.86 | CNY 6.91 | CNY 6.78 | 74.93M |
| 2026-08-04 | CNY 6.89 | -1.85% | CNY 7.00 | CNY 7.01 | CNY 6.85 | 77.61M |
| 2026-08-03 | CNY 7.02 | +0.72% | CNY 6.93 | CNY 7.05 | CNY 6.91 | 79.89M |
| 2026-07-31 | CNY 6.97 | -0.85% | CNY 6.90 | CNY 6.97 | CNY 6.80 | 121.41M |
| 2026-07-30 | CNY 7.03 | -0.85% | CNY 6.82 | CNY 7.04 | CNY 6.81 | 146.83M |
| 2026-07-29 | CNY 7.09 | +0.14% | CNY 7.09 | CNY 7.16 | CNY 7.09 | 99.77M |
| 2026-07-28 | CNY 7.08 | +1.00% | CNY 7.01 | CNY 7.12 | CNY 6.98 | 99.13M |
| 2026-07-27 | CNY 7.01 | 0.00% | CNY 6.99 | CNY 7.05 | CNY 6.97 | 72.11M |
| 2026-07-24 | CNY 7.01 | +0.43% | CNY 6.97 | CNY 7.07 | CNY 6.97 | 82.59M |
| 2026-07-23 | CNY 6.98 | +0.43% | CNY 6.92 | CNY 7.00 | CNY 6.91 | 67.76M |
| 2026-07-22 | CNY 6.95 | +1.31% | CNY 6.86 | CNY 6.95 | CNY 6.78 | 73.18M |
| 2026-07-21 | CNY 6.86 | -1.72% | CNY 6.97 | CNY 7.05 | CNY 6.84 | 113.20M |
| 2026-07-20 | CNY 6.98 | +1.01% | CNY 6.90 | CNY 7.00 | CNY 6.88 | 97.94M |
| 2026-07-17 | CNY 6.91 | -0.14% | CNY 6.90 | CNY 7.00 | CNY 6.87 | 76.13M |
| 2026-07-16 | CNY 6.92 | -0.86% | CNY 6.98 | CNY 7.03 | CNY 6.90 | 56.30M |
| 2026-07-15 | CNY 6.98 | +0.72% | CNY 6.90 | CNY 7.00 | CNY 6.87 | 72.21M |
| 2026-07-14 | CNY 6.93 | +1.02% | CNY 6.84 | CNY 6.94 | CNY 6.81 | 76.17M |
| 2026-07-13 | CNY 6.86 | +1.18% | CNY 6.76 | CNY 6.86 | CNY 6.74 | 64.27M |
| 2026-07-10 | CNY 6.78 | +0.74% | CNY 6.74 | CNY 6.81 | CNY 6.71 | 52.79M |
| 2026-07-09 | CNY 6.73 | -1.03% | CNY 6.78 | CNY 6.79 | CNY 6.68 | 55.17M |
| 2026-07-08 | CNY 6.80 | +0.59% | CNY 6.73 | CNY 6.82 | CNY 6.70 | 50.51M |
| 2026-07-07 | CNY 6.76 | -0.44% | CNY 6.76 | CNY 6.80 | CNY 6.66 | 55.17M |
| 2026-07-06 | CNY 6.79 | +1.95% | CNY 6.64 | CNY 6.80 | CNY 6.60 | 72.83M |
| 2026-07-03 | CNY 6.66 | +0.76% | CNY 6.59 | CNY 6.69 | CNY 6.57 | 64.40M |
| 2026-07-02 | CNY 6.61 | +2.32% | CNY 6.48 | CNY 6.62 | CNY 6.46 | 77.38M |
| 2026-07-01 | CNY 6.46 | +1.10% | CNY 6.39 | CNY 6.52 | CNY 6.37 | 46.13M |
| 2026-06-30 | CNY 6.39 | -1.99% | CNY 6.49 | CNY 6.52 | CNY 6.38 | 65.44M |
| 2026-06-29 | CNY 6.52 | +0.15% | CNY 6.51 | CNY 6.54 | CNY 6.34 | 99.87M |
| 2026-06-26 | CNY 6.51 | -2.11% | CNY 6.65 | CNY 6.68 | CNY 6.51 | 73.33M |
| 2026-06-25 | CNY 6.65 | -0.15% | CNY 6.62 | CNY 6.71 | CNY 6.61 | 54.00M |
| 2026-06-24 | CNY 6.66 | -2.63% | CNY 6.82 | CNY 6.85 | CNY 6.65 | 75.26M |
| 2026-06-23 | CNY 6.84 | +1.48% | CNY 6.74 | CNY 6.89 | CNY 6.72 | 84.09M |
| 2026-06-22 | CNY 6.74 | +1.66% | CNY 6.64 | CNY 6.75 | CNY 6.59 | 78.07M |
| 2026-06-18 | CNY 6.63 | -2.79% | CNY 6.83 | CNY 6.83 | CNY 6.63 | 75.95M |
| 2026-06-17 | CNY 6.82 | -0.58% | CNY 6.88 | CNY 6.92 | CNY 6.78 | 60.46M |
| 2026-06-16 | CNY 6.86 | -1.01% | CNY 6.91 | CNY 6.94 | CNY 6.85 | 47.20M |
| 2026-06-15 | CNY 6.93 | -0.86% | CNY 6.98 | CNY 7.01 | CNY 6.90 | 72.81M |
| 2026-06-12 | CNY 6.99 | +1.16% | CNY 6.88 | CNY 6.99 | CNY 6.84 | 84.61M |
| 2026-06-11 | CNY 6.91 | -0.43% | CNY 6.93 | CNY 6.95 | CNY 6.87 | 53.55M |
| 2026-06-10 | CNY 6.94 | +0.87% | CNY 6.87 | CNY 6.95 | CNY 6.85 | 53.18M |
| 2026-06-09 | CNY 6.88 | +1.33% | CNY 6.79 | CNY 6.92 | CNY 6.76 | 81.78M |
| 2026-06-08 | CNY 6.79 | -0.59% | CNY 6.79 | CNY 6.87 | CNY 6.76 | 62.06M |
| 2026-06-05 | CNY 6.83 | +1.64% | CNY 6.72 | CNY 6.86 | CNY 6.72 | 82.63M |
| 2026-06-04 | CNY 6.72 | -1.90% | CNY 6.83 | CNY 6.87 | CNY 6.68 | 71.99M |
| 2026-06-03 | CNY 6.85 | -1.01% | CNY 6.90 | CNY 6.92 | CNY 6.77 | 75.45M |
| 2026-06-02 | CNY 6.92 | +0.87% | CNY 6.84 | CNY 6.95 | CNY 6.83 | 78.26M |
| 2026-06-01 | CNY 6.86 | +2.24% | CNY 6.72 | CNY 6.86 | CNY 6.68 | 93.37M |
| 2026-05-29 | CNY 6.71 | +2.13% | CNY 6.56 | CNY 6.72 | CNY 6.54 | 100.80M |
| 2026-05-28 | CNY 6.57 | -1.65% | CNY 6.67 | CNY 6.71 | CNY 6.55 | 79.23M |
| 2026-05-27 | CNY 6.68 | -1.04% | CNY 6.75 | CNY 6.76 | CNY 6.63 | 75.03M |
| 2026-05-26 | CNY 6.75 | 0.00% | CNY 6.75 | CNY 6.81 | CNY 6.69 | 68.07M |