Hua Xia Bank Co., Limited (SHA:600015)
China
· Delayed Price · Currency is CNY 6.85
-0.05 (-0.72%)
At close: Dec 5, 2025
Hua Xia Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.90 | 6.93 | 6.83 | 6.85 | 6.85 | -0.72% | 61,844,240 |
| Dec 4, 2025 | 6.97 | 6.99 | 6.89 | 6.90 | 6.90 | -1.00% | 75,121,000 |
| Dec 3, 2025 | 7.00 | 7.04 | 6.96 | 6.97 | 6.97 | -0.43% | 64,718,791 |
| Dec 2, 2025 | 7.00 | 7.03 | 6.97 | 7.00 | 7.00 | -0.14% | 48,625,920 |
| Dec 1, 2025 | 6.93 | 7.05 | 6.92 | 7.01 | 7.01 | 1.15% | 92,231,260 |
| Nov 28, 2025 | 6.99 | 7.00 | 6.93 | 6.93 | 6.93 | -1.00% | 69,266,520 |
| Nov 27, 2025 | 6.99 | 7.03 | 6.94 | 7.00 | 7.00 | - | 48,571,070 |
| Nov 26, 2025 | 7.06 | 7.09 | 6.98 | 7.00 | 7.00 | -0.85% | 59,630,120 |
| Nov 25, 2025 | 6.94 | 7.06 | 6.90 | 7.06 | 7.06 | 1.88% | 87,252,735 |
| Nov 24, 2025 | 7.01 | 7.04 | 6.92 | 6.93 | 6.93 | -0.86% | 89,463,210 |
| Nov 21, 2025 | 7.11 | 7.15 | 6.98 | 6.99 | 6.99 | -1.69% | 101,248,500 |
| Nov 20, 2025 | 6.97 | 7.17 | 6.96 | 7.11 | 7.11 | 1.86% | 137,321,900 |
| Nov 19, 2025 | 6.93 | 7.00 | 6.92 | 6.98 | 6.98 | 0.72% | 70,146,460 |
| Nov 18, 2025 | 6.99 | 7.00 | 6.91 | 6.93 | 6.93 | -0.72% | 52,286,910 |
| Nov 17, 2025 | 7.01 | 7.03 | 6.94 | 6.98 | 6.98 | -0.43% | 66,493,070 |
| Nov 14, 2025 | 6.98 | 7.06 | 6.97 | 7.01 | 7.01 | 0.43% | 78,606,610 |
| Nov 13, 2025 | 7.02 | 7.05 | 6.93 | 6.98 | 6.98 | -0.43% | 72,032,250 |
| Nov 12, 2025 | 7.01 | 7.08 | 7.00 | 7.01 | 7.01 | 0.29% | 77,192,240 |
| Nov 11, 2025 | 6.98 | 7.03 | 6.97 | 6.99 | 6.99 | - | 50,197,250 |
| Nov 10, 2025 | 6.93 | 6.99 | 6.91 | 6.99 | 6.99 | 0.72% | 61,849,680 |
| Nov 7, 2025 | 6.94 | 7.01 | 6.92 | 6.94 | 6.94 | - | 75,652,470 |
| Nov 6, 2025 | 6.95 | 6.99 | 6.91 | 6.94 | 6.94 | -0.29% | 56,966,010 |
| Nov 5, 2025 | 6.99 | 7.01 | 6.92 | 6.96 | 6.96 | -0.43% | 63,868,520 |
| Nov 4, 2025 | 6.90 | 7.00 | 6.88 | 6.99 | 6.99 | 1.45% | 81,162,880 |
| Nov 3, 2025 | 6.80 | 6.91 | 6.80 | 6.89 | 6.89 | 1.17% | 79,365,890 |
| Oct 31, 2025 | 6.82 | 6.84 | 6.76 | 6.81 | 6.81 | - | 67,058,530 |
| Oct 30, 2025 | 6.81 | 6.87 | 6.81 | 6.81 | 6.81 | -0.15% | 72,080,160 |
| Oct 29, 2025 | 6.91 | 6.92 | 6.79 | 6.82 | 6.82 | -1.30% | 81,195,340 |
| Oct 28, 2025 | 6.99 | 7.02 | 6.88 | 6.91 | 6.91 | -1.00% | 94,665,240 |
| Oct 27, 2025 | 7.02 | 7.03 | 6.89 | 6.98 | 6.98 | -0.57% | 107,403,700 |
| Oct 24, 2025 | 7.01 | 7.13 | 6.98 | 7.02 | 7.02 | 0.29% | 143,402,500 |
| Oct 23, 2025 | 6.97 | 7.05 | 6.91 | 7.00 | 7.00 | 0.57% | 90,844,510 |
| Oct 22, 2025 | 6.86 | 6.97 | 6.85 | 6.96 | 6.96 | 1.46% | 88,647,330 |
| Oct 21, 2025 | 6.83 | 6.88 | 6.80 | 6.86 | 6.86 | 0.29% | 80,064,570 |
| Oct 20, 2025 | 6.80 | 6.84 | 6.69 | 6.84 | 6.84 | 0.59% | 93,845,590 |
| Oct 17, 2025 | 6.85 | 6.89 | 6.78 | 6.80 | 6.80 | -0.73% | 103,174,800 |
| Oct 16, 2025 | 6.77 | 6.86 | 6.76 | 6.85 | 6.85 | 1.03% | 115,458,800 |
| Oct 15, 2025 | 6.73 | 6.79 | 6.70 | 6.78 | 6.78 | 0.59% | 120,298,400 |
| Oct 14, 2025 | 6.59 | 6.77 | 6.54 | 6.74 | 6.74 | 1.97% | 167,044,800 |
| Oct 13, 2025 | 6.50 | 6.63 | 6.43 | 6.61 | 6.61 | 0.76% | 148,391,100 |
| Oct 10, 2025 | 6.54 | 6.69 | 6.52 | 6.56 | 6.56 | 0.46% | 230,343,400 |
| Oct 9, 2025 | 6.58 | 6.60 | 6.51 | 6.53 | 6.53 | -0.76% | 229,653,400 |
| Sep 30, 2025 | 6.67 | 6.67 | 6.53 | 6.58 | 6.58 | -1.35% | 123,762,600 |
| Sep 29, 2025 | 6.73 | 6.74 | 6.64 | 6.67 | 6.67 | -0.89% | 88,106,990 |
| Sep 26, 2025 | 6.72 | 6.75 | 6.65 | 6.73 | 6.73 | - | 59,467,630 |
| Sep 25, 2025 | 6.80 | 6.80 | 6.71 | 6.73 | 6.73 | -1.03% | 74,080,460 |
| Sep 24, 2025 | 6.85 | 6.90 | 6.79 | 6.80 | 6.80 | -0.58% | 91,701,610 |
| Sep 23, 2025 | 6.79 | 6.86 | 6.73 | 6.84 | 6.84 | 1.03% | 112,652,900 |
| Sep 22, 2025 | 6.81 | 6.84 | 6.75 | 6.77 | 6.77 | -0.59% | 49,205,980 |
| Sep 19, 2025 | 6.82 | 6.87 | 6.76 | 6.81 | 6.81 | - | 79,422,630 |