Shanxi Huaxiang Group Co. Ltd. Class A 603112
SSE · China · Commercial Services
CNY 16.55-0.12 (-0.72%)
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 16.55 | -0.72% | CNY 16.68 | CNY 16.97 | CNY 16.51 | 4.81M |
| 2026-09-29 | CNY 16.67 | +0.36% | CNY 16.50 | CNY 16.88 | CNY 16.40 | 4.68M |
| 2026-09-28 | CNY 16.61 | -5.41% | CNY 17.41 | CNY 17.50 | CNY 16.50 | 11.51M |
| 2026-09-24 | CNY 17.56 | -0.28% | CNY 17.58 | CNY 17.99 | CNY 17.43 |
| 8.25M |
| 2026-09-23 | CNY 17.61 | -0.17% | CNY 17.68 | CNY 17.80 | CNY 17.47 | 8.17M |
| 2026-09-22 | CNY 17.64 | +0.06% | CNY 17.63 | CNY 18.04 | CNY 17.55 | 13.18M |
| 2026-09-21 | CNY 17.63 | +5.70% | CNY 16.75 | CNY 17.96 | CNY 16.69 | 25.25M |
| 2026-09-18 | CNY 16.68 | -1.88% | CNY 17.12 | CNY 17.25 | CNY 16.40 | 13.40M |
| 2026-09-17 | CNY 17.00 | +3.72% | CNY 16.35 | CNY 17.29 | CNY 16.28 | 18.62M |
| 2026-09-16 | CNY 16.39 | -1.38% | CNY 16.45 | CNY 16.66 | CNY 15.86 | 11.02M |
| 2026-09-15 | CNY 16.62 | +4.86% | CNY 15.74 | CNY 16.83 | CNY 15.70 | 14.89M |
| 2026-09-14 | CNY 15.85 | -2.94% | CNY 16.17 | CNY 16.17 | CNY 15.60 | 11.20M |
| 2026-09-11 | CNY 16.33 | -2.74% | CNY 16.70 | CNY 16.70 | CNY 16.00 | 10.02M |
| 2026-09-10 | CNY 16.79 | -3.12% | CNY 17.08 | CNY 17.15 | CNY 16.75 | 9.60M |
| 2026-09-09 | CNY 17.33 | +1.82% | CNY 16.85 | CNY 17.38 | CNY 16.25 | 19.05M |
| 2026-09-08 | CNY 17.02 | -1.85% | CNY 17.26 | CNY 17.34 | CNY 16.78 | 11.69M |
| 2026-09-07 | CNY 17.34 | +5.67% | CNY 16.50 | CNY 17.48 | CNY 16.35 | 15.89M |
| 2026-09-04 | CNY 16.41 | -4.48% | CNY 17.15 | CNY 17.25 | CNY 16.31 | 15.44M |
| 2026-09-03 | CNY 17.18 | +1.72% | CNY 16.83 | CNY 17.48 | CNY 16.70 | 18.06M |
| 2026-09-02 | CNY 16.89 | +3.43% | CNY 16.23 | CNY 17.15 | CNY 15.85 | 21.40M |
| 2026-09-01 | CNY 16.33 | -3.49% | CNY 17.00 | CNY 17.17 | CNY 16.15 | 17.22M |
| 2026-08-31 | CNY 16.92 | +3.87% | CNY 16.30 | CNY 17.37 | CNY 16.23 | 19.71M |
| 2026-08-28 | CNY 16.29 | +2.52% | CNY 16.04 | CNY 16.59 | CNY 15.79 | 15.83M |
| 2026-08-27 | CNY 15.89 | +1.21% | CNY 15.55 | CNY 16.10 | CNY 15.23 | 15.23M |
| 2026-08-26 | CNY 15.70 | -4.62% | CNY 16.08 | CNY 16.70 | CNY 15.48 | 14.60M |
| 2026-08-25 | CNY 16.46 | +3.13% | CNY 15.80 | CNY 16.60 | CNY 15.45 | 14.33M |
| 2026-08-24 | CNY 15.96 | -1.78% | CNY 16.26 | CNY 16.44 | CNY 15.87 | 8.92M |
| 2026-08-21 | CNY 16.25 | +1.06% | CNY 16.07 | CNY 16.45 | CNY 15.50 | 12.92M |
| 2026-08-20 | CNY 16.08 | -0.43% | CNY 16.07 | CNY 16.72 | CNY 15.91 | 12.05M |
| 2026-08-19 | CNY 16.15 | -2.65% | CNY 16.56 | CNY 17.22 | CNY 15.95 | 27.09M |
| 2026-08-18 | CNY 16.59 | +10.01% | CNY 15.08 | CNY 16.59 | CNY 15.00 | 19.93M |
| 2026-08-17 | CNY 15.08 | +1.07% | CNY 14.97 | CNY 15.27 | CNY 14.73 | 5.20M |
| 2026-08-14 | CNY 14.92 | -0.93% | CNY 15.06 | CNY 15.16 | CNY 14.72 | 3.38M |
| 2026-08-13 | CNY 15.06 | -2.46% | CNY 15.47 | CNY 15.50 | CNY 15.05 | 3.39M |
| 2026-08-12 | CNY 15.44 | -0.06% | CNY 15.49 | CNY 15.70 | CNY 15.38 | 3.09M |
| 2026-08-11 | CNY 15.45 | -0.96% | CNY 15.55 | CNY 15.67 | CNY 15.29 | 3.43M |
| 2026-08-10 | CNY 15.60 | +3.72% | CNY 15.03 | CNY 15.65 | CNY 15.00 | 6.76M |
| 2026-08-07 | CNY 15.04 | -1.05% | CNY 15.18 | CNY 15.27 | CNY 14.88 | 4.24M |
| 2026-08-06 | CNY 15.20 | -0.13% | CNY 15.26 | CNY 15.45 | CNY 14.97 | 4.60M |
| 2026-08-05 | CNY 15.22 | +3.61% | CNY 14.72 | CNY 15.39 | CNY 14.65 | 6.78M |
| 2026-08-04 | CNY 14.69 | +1.17% | CNY 14.55 | CNY 14.83 | CNY 14.53 | 4.25M |
| 2026-08-03 | CNY 14.52 | -0.14% | CNY 14.56 | CNY 14.72 | CNY 14.37 | 4.14M |
| 2026-07-31 | CNY 14.54 | +4.45% | CNY 14.18 | CNY 14.66 | CNY 14.06 | 6.75M |
| 2026-07-30 | CNY 13.92 | -0.85% | CNY 14.00 | CNY 14.19 | CNY 13.70 | 4.20M |
| 2026-07-29 | CNY 14.04 | -1.20% | CNY 14.21 | CNY 14.41 | CNY 13.88 | 5.66M |
| 2026-07-28 | CNY 14.21 | -2.00% | CNY 14.31 | CNY 14.75 | CNY 14.18 | 7.82M |
| 2026-07-27 | CNY 14.50 | +7.01% | CNY 13.55 | CNY 14.58 | CNY 13.50 | 11.31M |
| 2026-07-24 | CNY 13.55 | -2.38% | CNY 13.80 | CNY 13.90 | CNY 13.43 | 2.94M |
| 2026-07-23 | CNY 13.88 | +3.04% | CNY 13.43 | CNY 13.88 | CNY 13.38 | 4.40M |
| 2026-07-22 | CNY 13.47 | -1.68% | CNY 13.71 | CNY 13.77 | CNY 13.32 | 6.79M |
| 2026-07-21 | CNY 13.70 | +2.39% | CNY 13.43 | CNY 14.00 | CNY 12.91 | 9.82M |
| 2026-07-20 | CNY 13.38 | -5.31% | CNY 14.13 | CNY 14.45 | CNY 13.10 | 10.72M |
| 2026-07-17 | CNY 14.13 | -3.81% | CNY 14.70 | CNY 14.75 | CNY 13.87 | 7.44M |
| 2026-07-16 | CNY 14.69 | -2.20% | CNY 15.02 | CNY 15.07 | CNY 14.62 | 4.50M |
| 2026-07-15 | CNY 15.02 | -2.02% | CNY 15.29 | CNY 15.42 | CNY 14.91 | 6.63M |
| 2026-07-14 | CNY 15.33 | -1.10% | CNY 15.50 | CNY 15.58 | CNY 14.90 | 6.52M |
| 2026-07-13 | CNY 15.50 | -2.94% | CNY 16.16 | CNY 16.16 | CNY 15.42 | 5.89M |
| 2026-07-10 | CNY 15.97 | -1.48% | CNY 16.16 | CNY 16.39 | CNY 15.90 | 5.09M |
| 2026-07-09 | CNY 16.21 | +1.95% | CNY 15.87 | CNY 16.21 | CNY 15.47 | 5.72M |
| 2026-07-08 | CNY 15.90 | -0.63% | CNY 16.02 | CNY 16.43 | CNY 15.90 | 6.24M |
| 2026-07-07 | CNY 16.00 | -2.85% | CNY 16.43 | CNY 16.67 | CNY 15.94 | 5.77M |
| 2026-07-06 | CNY 16.47 | -4.85% | CNY 17.31 | CNY 17.40 | CNY 16.43 | 9.41M |
| 2026-07-03 | CNY 17.31 | +4.85% | CNY 16.69 | CNY 17.47 | CNY 16.68 | 8.43M |
| 2026-07-02 | CNY 16.51 | -1.14% | CNY 16.63 | CNY 17.23 | CNY 16.45 | 8.40M |
| 2026-07-01 | CNY 16.70 | -0.18% | CNY 16.64 | CNY 16.98 | CNY 16.49 | 6.17M |
| 2026-06-30 | CNY 16.73 | +2.32% | CNY 16.23 | CNY 16.80 | CNY 16.05 | 9.17M |
| 2026-06-29 | CNY 16.35 | -3.99% | CNY 17.21 | CNY 17.21 | CNY 16.28 | 8.13M |
| 2026-06-26 | CNY 17.03 | -1.96% | CNY 17.36 | CNY 17.39 | CNY 16.71 | 8.50M |
| 2026-06-25 | CNY 17.37 | -2.31% | CNY 17.80 | CNY 17.96 | CNY 17.23 | 7.15M |
| 2026-06-24 | CNY 17.78 | -1.22% | CNY 17.96 | CNY 18.00 | CNY 17.15 | 7.71M |
| 2026-06-23 | CNY 18.00 | +1.58% | CNY 17.72 | CNY 18.43 | CNY 17.62 | 9.31M |
| 2026-06-22 | CNY 17.72 | -4.22% | CNY 18.50 | CNY 18.68 | CNY 17.58 | 13.58M |
| 2026-06-18 | CNY 18.50 | +0.11% | CNY 18.45 | CNY 18.75 | CNY 18.30 | 6.78M |
| 2026-06-17 | CNY 18.48 | -1.44% | CNY 18.62 | CNY 18.95 | CNY 18.28 | 6.75M |
| 2026-06-16 | CNY 18.75 | +2.63% | CNY 18.31 | CNY 18.88 | CNY 18.10 | 10.95M |
| 2026-06-15 | CNY 18.27 | +0.05% | CNY 18.39 | CNY 18.49 | CNY 18.01 | 9.93M |
| 2026-06-12 | CNY 18.26 | +0.05% | CNY 18.50 | CNY 18.60 | CNY 18.06 | 9.43M |
| 2026-06-11 | CNY 18.25 | -2.25% | CNY 18.11 | CNY 18.73 | CNY 17.98 | 8.66M |
| 2026-06-10 | CNY 18.67 | -5.71% | CNY 19.70 | CNY 19.70 | CNY 18.60 | 12.45M |
| 2026-06-09 | CNY 19.80 | +4.27% | CNY 18.81 | CNY 20.02 | CNY 18.65 | 19.70M |
| 2026-06-08 | CNY 18.99 | -10.00% | CNY 19.50 | CNY 19.96 | CNY 18.99 | 21.05M |
| 2026-06-05 | CNY 21.10 | +2.88% | CNY 20.51 | CNY 21.43 | CNY 20.31 | 21.91M |
| 2026-06-04 | CNY 20.51 | -6.52% | CNY 21.73 | CNY 21.77 | CNY 20.11 | 22.00M |
| 2026-06-03 | CNY 21.94 | 0.00% | CNY 22.01 | CNY 22.43 | CNY 21.58 | 17.20M |
| 2026-06-02 | CNY 21.94 | +1.76% | CNY 21.60 | CNY 22.05 | CNY 20.66 | 14.73M |
| 2026-06-01 | CNY 21.56 | +6.52% | CNY 20.24 | CNY 22.26 | CNY 20.24 | 21.82M |
| 2026-05-29 | CNY 20.24 | -2.93% | CNY 20.90 | CNY 20.91 | CNY 20.06 | 11.56M |
| 2026-05-28 | CNY 20.85 | -4.09% | CNY 21.69 | CNY 21.98 | CNY 20.81 | 11.43M |
| 2026-05-27 | CNY 21.74 | -2.99% | CNY 22.12 | CNY 22.45 | CNY 21.60 | 10.82M |
| 2026-05-26 | CNY 22.41 | -0.93% | CNY 23.00 | CNY 23.95 | CNY 21.95 | 14.04M |