Hua Xia Bank Co., Limited (SHA:600015)
China
· Delayed Price · Currency is CNY 6.72
-0.01 (-0.15%)
Sep 29, 2025, 1:45 PM CST
Hua Xia Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6.72 | 6.75 | 6.65 | 6.73 | 6.73 | - | 59,467,631 |
| Sep 25, 2025 | 6.80 | 6.80 | 6.71 | 6.73 | 6.73 | -1.03% | 74,080,469 |
| Sep 24, 2025 | 6.85 | 6.90 | 6.79 | 6.80 | 6.80 | -0.58% | 91,701,611 |
| Sep 23, 2025 | 6.79 | 6.86 | 6.73 | 6.84 | 6.84 | 1.03% | 112,652,936 |
| Sep 22, 2025 | 6.81 | 6.84 | 6.75 | 6.77 | 6.77 | -0.59% | 49,205,981 |
| Sep 19, 2025 | 6.82 | 6.87 | 6.76 | 6.81 | 6.81 | - | 79,422,636 |
| Sep 18, 2025 | 6.94 | 6.95 | 6.79 | 6.81 | 6.81 | -1.59% | 106,036,798 |
| Sep 17, 2025 | 6.98 | 7.00 | 6.91 | 6.92 | 6.92 | -0.86% | 91,623,042 |
| Sep 16, 2025 | 7.11 | 7.16 | 6.96 | 6.98 | 6.98 | -1.83% | 136,066,647 |
| Sep 15, 2025 | 7.16 | 7.22 | 7.04 | 7.11 | 7.11 | -0.84% | 95,235,107 |
| Sep 12, 2025 | 7.30 | 7.32 | 7.16 | 7.17 | 7.17 | -1.92% | 102,217,404 |
| Sep 11, 2025 | 7.26 | 7.32 | 7.22 | 7.31 | 7.31 | 0.69% | 51,660,244 |
| Sep 10, 2025 | 7.27 | 7.31 | 7.24 | 7.26 | 7.26 | -0.27% | 41,877,339 |
| Sep 9, 2025 | 7.26 | 7.29 | 7.23 | 7.28 | 7.28 | 0.14% | 49,014,287 |
| Sep 8, 2025 | 7.31 | 7.38 | 7.24 | 7.27 | 7.27 | -0.95% | 86,273,898 |
| Sep 5, 2025 | 7.43 | 7.44 | 7.30 | 7.34 | 7.34 | -1.48% | 68,619,172 |
| Sep 4, 2025 | 7.44 | 7.47 | 7.30 | 7.45 | 7.45 | -0.13% | 63,724,732 |
| Sep 3, 2025 | 7.50 | 7.54 | 7.42 | 7.46 | 7.46 | -0.53% | 54,482,899 |
| Sep 2, 2025 | 7.43 | 7.50 | 7.41 | 7.50 | 7.50 | 1.08% | 81,661,612 |
| Sep 1, 2025 | 7.58 | 7.70 | 7.42 | 7.42 | 7.42 | -1.98% | 117,423,647 |
| Aug 29, 2025 | 7.78 | 7.98 | 7.56 | 7.57 | 7.57 | -1.94% | 194,428,892 |
| Aug 28, 2025 | 7.71 | 7.80 | 7.67 | 7.72 | 7.72 | 0.13% | 49,671,629 |
| Aug 27, 2025 | 7.86 | 7.87 | 7.70 | 7.71 | 7.71 | -2.03% | 59,524,562 |
| Aug 26, 2025 | 7.96 | 7.97 | 7.85 | 7.87 | 7.87 | -1.25% | 42,738,495 |
| Aug 25, 2025 | 7.86 | 8.00 | 7.85 | 7.97 | 7.97 | 1.40% | 56,086,833 |
| Aug 22, 2025 | 7.93 | 7.93 | 7.79 | 7.86 | 7.86 | -0.76% | 47,649,601 |
| Aug 21, 2025 | 7.82 | 7.93 | 7.79 | 7.92 | 7.92 | 1.28% | 44,482,223 |
| Aug 20, 2025 | 7.78 | 7.86 | 7.76 | 7.82 | 7.82 | 0.39% | 43,718,236 |
| Aug 19, 2025 | 7.79 | 7.83 | 7.76 | 7.79 | 7.79 | -0.13% | 47,955,863 |
| Aug 18, 2025 | 7.80 | 7.85 | 7.76 | 7.80 | 7.80 | -0.38% | 44,603,599 |
| Aug 15, 2025 | 7.97 | 7.98 | 7.75 | 7.83 | 7.83 | -1.63% | 64,867,551 |
| Aug 14, 2025 | 8.00 | 8.07 | 7.96 | 7.96 | 7.96 | -0.25% | 32,142,942 |
| Aug 13, 2025 | 8.06 | 8.08 | 7.97 | 7.98 | 7.98 | -0.62% | 33,838,627 |
| Aug 12, 2025 | 8.00 | 8.07 | 7.99 | 8.03 | 8.03 | 0.37% | 29,247,012 |
| Aug 11, 2025 | 8.12 | 8.13 | 8.00 | 8.00 | 8.00 | -1.48% | 45,753,736 |
| Aug 8, 2025 | 8.13 | 8.22 | 8.11 | 8.12 | 8.12 | -0.12% | 35,990,084 |
| Aug 7, 2025 | 8.08 | 8.15 | 8.03 | 8.13 | 8.13 | 0.62% | 34,177,272 |
| Aug 6, 2025 | 8.10 | 8.15 | 8.06 | 8.08 | 8.08 | - | 37,095,860 |
| Aug 5, 2025 | 7.94 | 8.11 | 7.92 | 8.08 | 8.08 | 2.02% | 52,719,187 |
| Aug 4, 2025 | 7.90 | 8.01 | 7.89 | 7.92 | 7.92 | -0.13% | 35,961,340 |
| Aug 1, 2025 | 7.96 | 8.01 | 7.83 | 7.93 | 7.93 | -0.25% | 38,430,466 |
| Jul 31, 2025 | 8.03 | 8.06 | 7.91 | 7.95 | 7.95 | -1.00% | 52,780,545 |
| Jul 30, 2025 | 8.02 | 8.12 | 8.00 | 8.03 | 8.03 | 0.25% | 45,101,071 |
| Jul 29, 2025 | 8.12 | 8.16 | 8.01 | 8.01 | 8.01 | -1.48% | 42,569,376 |
| Jul 28, 2025 | 8.10 | 8.19 | 8.09 | 8.13 | 8.13 | 0.49% | 40,280,827 |
| Jul 25, 2025 | 8.09 | 8.16 | 8.08 | 8.09 | 8.09 | - | 41,503,944 |
| Jul 24, 2025 | 8.22 | 8.22 | 8.08 | 8.09 | 8.09 | -1.46% | 62,122,654 |
| Jul 23, 2025 | 8.15 | 8.31 | 8.15 | 8.21 | 8.21 | 0.61% | 53,032,875 |
| Jul 22, 2025 | 8.28 | 8.28 | 8.12 | 8.16 | 8.16 | -1.33% | 59,578,767 |
| Jul 21, 2025 | 8.32 | 8.34 | 8.22 | 8.27 | 8.27 | -0.72% | 39,804,267 |