Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

Jiangsu Huaxicun Co.,Ltd. (000936.SZ)

6.68
+0.10
+(1.52%)
At close: 3:04:18 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20256.526.766.596.686.6818,367,320
Apr 24, 20256.586.646.476.586.5816,326,700
Apr 23, 20256.546.636.526.606.6014,417,100
Apr 22, 20256.526.546.486.516.5110,822,785
Apr 21, 20256.406.526.366.526.5212,246,480
Apr 18, 20256.396.446.346.416.418,898,300
Apr 17, 20256.326.486.306.396.3914,414,486
Apr 16, 20256.466.526.286.376.3716,676,327
Apr 15, 20256.646.656.456.476.4723,140,100
Apr 14, 20256.426.796.366.656.6535,334,340
Apr 11, 20256.206.406.186.326.3215,636,957
Apr 10, 20256.276.376.236.256.2519,790,986
Apr 9, 20255.936.195.626.156.1529,373,900
Apr 8, 20256.256.365.856.086.0837,675,529
Apr 7, 20256.666.666.396.396.3919,428,300
Apr 3, 20257.077.197.047.107.1014,080,600
Apr 2, 20257.067.217.037.147.1413,598,298
Apr 1, 20257.027.227.027.067.0616,304,500
Mar 31, 20257.157.196.907.027.0223,982,700
Mar 28, 20257.357.457.237.247.2421,526,500
Mar 27, 20257.447.527.327.447.4423,352,301
Mar 26, 20257.467.647.427.507.5037,817,400
Mar 25, 20257.127.407.127.367.3627,154,700
Mar 24, 20257.377.376.987.137.1327,225,401
Mar 21, 20257.457.527.327.377.3718,652,800
Mar 20, 20257.557.607.487.507.5019,060,500
Mar 19, 20257.587.687.497.567.5621,956,045
Mar 18, 20257.577.647.517.607.6021,913,900
Mar 17, 20257.557.657.517.567.5626,224,198
Mar 14, 20257.337.507.257.497.4922,634,739
Mar 13, 20257.417.437.217.327.3218,975,500
Mar 12, 20257.367.557.357.427.4224,144,694
Mar 11, 20257.207.347.177.347.3416,641,709
Mar 10, 20257.367.397.247.317.3115,572,499
Mar 7, 20257.537.547.297.357.3525,239,113
Mar 6, 20257.507.607.487.577.5724,727,500
Mar 5, 20257.347.427.207.417.4122,808,986
Mar 4, 20257.157.367.127.347.3418,574,200
Mar 3, 20257.367.427.167.217.2122,875,386
Feb 28, 20257.687.727.267.287.2833,302,985
Feb 27, 20257.907.957.607.767.7633,054,064
Feb 26, 20257.857.967.817.907.9031,577,700
Feb 25, 20257.917.997.777.847.8436,308,450
Feb 24, 20257.798.127.747.987.9857,641,328
Feb 21, 20257.627.847.547.807.8029,676,003
Feb 20, 20257.637.747.597.667.6619,233,900
Feb 19, 20257.527.667.497.657.6522,286,500
Feb 18, 20257.877.887.477.497.4933,407,847
Feb 17, 20257.767.947.757.877.8729,200,834
Feb 14, 20257.787.837.687.767.7628,671,346
Feb 13, 20257.967.967.807.837.8334,656,446
Feb 12, 20257.708.097.688.018.0148,865,524
Feb 11, 20257.807.847.707.747.7432,335,200
Feb 10, 20257.787.897.727.827.8235,987,246
Feb 7, 20257.627.807.577.697.6948,274,660
Feb 6, 20257.367.637.337.617.6141,460,200
Feb 5, 20257.457.507.307.367.3634,752,317
Jan 27, 20257.607.807.327.357.3547,510,991
Jan 24, 20257.257.437.207.317.3134,393,938
Jan 23, 20257.227.587.177.197.1946,039,440
Jan 22, 20257.177.257.107.147.1425,469,500
Jan 21, 20257.247.277.077.207.2026,828,651
Jan 20, 20257.097.257.007.187.1835,578,451
Jan 17, 20257.057.166.977.037.0327,123,306
Jan 16, 20257.027.086.887.057.0535,595,800
Jan 15, 20256.867.026.826.926.9235,750,399
Jan 14, 20256.606.876.536.856.8537,940,999
Jan 13, 20256.506.576.296.526.5232,121,339
Jan 10, 20257.067.116.676.676.6747,424,800
Jan 9, 20256.887.216.867.087.0854,373,700
Jan 8, 20257.037.086.676.906.9048,193,081
Jan 7, 20256.807.126.707.097.0949,479,533
Jan 6, 20256.817.196.586.896.8951,330,300
Jan 3, 20257.407.436.816.846.8470,314,985
Jan 2, 20257.938.007.357.447.4486,210,584
Dec 31, 20248.999.038.178.178.1798,667,451
Dec 30, 20249.079.268.729.089.08146,966,502
Dec 27, 20248.259.258.189.259.25153,657,190
Dec 26, 20248.238.688.238.418.41115,584,505
Dec 25, 20248.548.728.158.218.21158,956,338
Dec 24, 20247.618.397.548.398.39118,636,106
Dec 23, 20247.988.077.597.637.6353,819,781
Dec 20, 20247.608.427.578.008.0082,693,594
Dec 19, 20247.377.697.337.657.6530,739,261
Dec 18, 20247.407.587.277.427.4223,034,200
Dec 17, 20247.597.757.387.427.4238,152,302
Dec 16, 20247.557.877.547.647.6445,964,486
Dec 13, 20247.707.787.527.567.5622,406,265
Dec 12, 20247.637.857.617.737.7328,548,708
Dec 11, 20247.567.647.527.637.6318,664,107
Dec 10, 20247.797.807.557.587.5826,282,965
Dec 9, 20247.697.717.507.587.5821,183,059
Dec 6, 20247.667.727.557.697.6923,882,190
Dec 5, 20247.577.737.517.677.6727,030,901
Dec 4, 20247.907.937.547.587.5842,419,501
Dec 3, 20247.608.037.457.907.9071,156,064
Dec 2, 20247.377.557.357.537.5326,471,142
Nov 29, 20247.267.397.157.347.3424,237,092
Nov 28, 20247.207.337.177.267.2620,846,501
Nov 27, 20247.077.206.887.207.2019,510,900
Nov 26, 20247.097.387.077.137.1321,951,485
Nov 25, 20247.017.106.917.097.0914,398,296
Nov 22, 20247.257.387.007.017.0121,433,304
Nov 21, 20247.267.317.177.277.2716,366,788
Nov 20, 20247.107.387.067.307.3021,870,700
Nov 19, 20246.927.106.867.107.1017,870,700
Nov 18, 20247.077.146.826.916.9125,061,074
Nov 15, 20247.287.357.027.047.0426,711,600
Nov 14, 20247.597.637.267.307.3023,538,367
Nov 13, 20247.657.737.447.597.5927,406,092
Nov 12, 20247.807.987.607.727.7248,861,877
Nov 11, 20247.587.907.567.847.8452,453,420
Nov 8, 20247.567.697.467.547.5440,518,300
Nov 7, 20247.347.497.287.497.4935,046,480
Nov 6, 20247.517.567.357.417.4140,872,623
Nov 5, 20247.357.517.357.487.4840,500,036
Nov 4, 20247.207.427.187.357.3531,682,563
Nov 1, 20247.817.827.207.227.2273,824,700
Oct 31, 20247.938.067.667.927.9279,574,642
Oct 30, 20247.638.207.637.867.8677,409,448
Oct 29, 20248.538.537.537.547.54131,962,481
Oct 28, 20247.607.807.417.807.8054,958,333
Oct 25, 20247.087.267.047.097.0952,755,484
Oct 24, 20247.127.356.877.087.0860,920,761
Oct 23, 20246.927.196.867.107.1061,319,299
Oct 22, 20247.087.106.786.916.9165,742,575
Oct 21, 20246.556.776.516.746.7444,284,210
Oct 18, 20246.226.526.216.426.4231,702,240
Oct 17, 20246.296.406.226.226.2221,033,219
Oct 16, 20246.246.366.216.296.2918,808,804
Oct 15, 20246.446.556.326.336.3323,746,586
Oct 14, 20246.336.476.246.446.4423,270,579
Oct 11, 20246.566.576.206.276.2727,388,805
Oct 10, 20246.636.806.476.556.5535,518,656
Oct 9, 20247.207.206.646.646.6459,264,842
Oct 8, 20247.387.386.907.387.3877,940,775
Sep 30, 20246.426.716.296.716.7155,622,018
Sep 27, 20245.996.215.906.106.1037,299,434
Sep 26, 2024 0.02 Dividend
Sep 26, 20245.675.865.655.855.8525,048,935
Sep 25, 20245.635.895.635.685.6631,089,981
Sep 24, 20245.425.625.395.605.5825,073,412
Sep 23, 20245.335.425.315.415.3912,499,989
Sep 20, 20245.335.375.255.335.3110,575,700
Sep 19, 20245.165.325.155.295.2713,722,561
Sep 18, 20245.235.245.085.145.129,985,800
Sep 13, 20245.325.355.215.225.2011,252,700
Sep 12, 20245.315.395.305.335.319,213,203
Sep 11, 20245.365.365.275.305.289,221,501
Sep 10, 20245.305.415.235.395.3712,919,297
Sep 9, 20245.265.325.205.305.287,741,200
Sep 6, 20245.385.405.285.305.289,865,200
Sep 5, 20245.315.405.315.395.3710,582,900
Sep 4, 20245.315.375.295.325.309,886,000
Sep 3, 20245.275.385.275.355.3310,019,256
Sep 2, 20245.455.485.285.295.2715,941,020
Aug 30, 20245.335.545.325.485.4622,893,797
Aug 29, 20245.205.345.185.315.2914,758,258
Aug 28, 20245.195.275.095.205.1813,533,400
Aug 27, 20245.395.425.225.245.2217,795,742
Aug 26, 20245.345.525.285.415.3916,816,258
Aug 23, 20245.395.535.365.365.3419,740,136
Aug 22, 20245.695.775.405.475.4530,807,789
Aug 21, 20245.585.805.555.735.7142,209,940
Aug 20, 20245.435.925.265.675.6545,549,110
Aug 19, 20245.385.495.355.435.419,293,340
Aug 16, 20245.435.515.415.425.4010,688,700
Aug 15, 20245.355.465.315.435.4111,781,563
Aug 14, 20245.385.425.345.375.356,839,550
Aug 13, 20245.375.405.315.385.367,588,310
Aug 12, 20245.435.465.355.375.359,446,218
Aug 9, 20245.595.615.465.475.459,715,900
Aug 8, 20245.535.585.445.545.5211,530,820
Aug 7, 20245.525.615.495.555.5310,896,998
Aug 6, 20245.475.525.435.525.5010,226,799
Aug 5, 20245.575.685.415.425.4018,109,299
Aug 2, 20245.685.735.625.645.6212,333,900
Aug 1, 20245.745.795.705.745.7216,684,077
Jul 31, 20245.475.785.475.745.7224,741,523
Jul 30, 20245.395.495.375.485.4610,169,886
Jul 29, 20245.455.475.355.425.408,100,352
Jul 26, 20245.305.445.305.415.3910,501,471
Jul 25, 20245.275.395.235.315.2910,551,800
Jul 24, 20245.385.465.305.315.2912,040,900
Jul 23, 20245.525.575.415.415.3916,856,265
Jul 22, 20245.475.685.475.595.5720,311,394
Jul 19, 20245.375.505.345.485.4614,608,800
Jul 18, 20245.415.445.285.405.3814,735,665
Jul 17, 20245.555.605.465.465.4412,483,521
Jul 16, 20245.555.615.495.585.5612,893,408
Jul 15, 20245.705.735.575.605.5816,595,832
Jul 12, 20245.875.925.705.785.7629,638,964
Jul 11, 20245.565.655.535.645.6219,922,800
Jul 10, 20245.505.575.445.455.4312,292,555
Jul 9, 20245.415.555.325.535.5116,042,850
Jul 8, 20245.605.655.405.415.3911,742,750
Jul 5, 20245.535.675.445.635.6112,526,471
Jul 4, 2024 0.02 Dividend
Jul 4, 20245.695.725.525.545.5212,211,129
Jul 3, 20245.745.785.685.695.658,685,214
Jul 2, 20245.805.845.735.755.7112,927,107
Jul 1, 20245.725.825.615.805.7613,786,876
Jun 28, 20245.695.835.675.725.6813,675,410
Jun 27, 20245.835.855.705.705.6612,536,900
Jun 26, 20245.665.895.595.865.8222,581,222
Jun 25, 20245.835.905.665.685.6423,866,215
Jun 24, 20246.296.355.855.885.8443,732,040
Jun 21, 20246.366.606.286.506.4517,029,100
Jun 20, 20246.696.746.406.416.3616,437,736
Jun 19, 20246.826.836.666.676.6216,382,207
Jun 18, 20246.616.976.616.816.7628,566,775
Jun 17, 20246.706.766.636.656.6025,072,112
Jun 14, 20246.387.056.356.816.7648,883,234
Jun 13, 20246.526.546.386.426.3712,776,367
Jun 12, 20246.346.526.336.516.4612,134,507
Jun 11, 20246.366.396.246.366.3210,107,420
Jun 7, 20246.306.396.236.386.3413,231,701
Jun 6, 20246.556.626.186.266.2223,200,012
Jun 5, 20246.666.706.556.576.529,106,900
Jun 4, 20246.726.746.566.696.6411,338,690
Jun 3, 20246.866.916.686.756.7013,412,990
May 31, 20246.796.966.766.866.8111,345,500
May 30, 20246.856.886.756.796.7411,822,017
May 29, 20246.857.046.826.906.8514,525,304
May 28, 20246.957.036.856.856.8012,299,600
May 27, 20246.937.026.766.976.9214,387,174
May 24, 20247.047.166.936.936.8818,493,202
May 23, 20247.317.317.027.026.9718,545,880
May 22, 20247.167.257.147.237.1814,587,855
May 21, 20247.277.317.157.207.1517,185,679
May 20, 20247.427.437.287.317.2627,832,127
May 17, 20247.207.457.127.457.4034,261,975
May 16, 20247.157.347.157.277.2229,472,330
May 15, 20247.077.257.007.097.0417,724,200
May 14, 20247.077.177.007.077.0214,039,152
May 13, 20247.097.116.926.986.9315,547,844
May 10, 20247.387.387.137.187.1318,447,674
May 9, 20247.277.377.277.327.2714,074,474
May 8, 20247.447.447.257.267.2118,288,989
May 7, 20247.507.597.407.477.4221,062,974
May 6, 20247.657.697.467.567.5126,066,552
Apr 30, 20247.477.607.297.507.4532,098,614
Apr 29, 20247.207.387.207.377.3220,636,748
Apr 26, 20247.027.276.987.227.1726,401,775
Apr 25, 20246.987.086.966.986.9318,786,881

Related Tickers

1735.TW Evermore Chemical Industry Co., Ltd.
16.45
+1.54%
 
1714.TW Ho Tung Chemical Corp.
8.48
-0.59%
 
1313.TW UPC Technology Corporation
8.23
+0.73%
 
1312.TW Grand Pacific Petrochemical Corporation
11.65
+1.30%
 
1326.TW Formosa Chemicals & Fibre Corporation
25.05
+0.80%