Suzhou Huazhijie Telecom Co historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	51.950	52.160	51.740	51.980	38.985	1,670,622
2025-07-24	51.650	51.960	51.600	51.950	38.963	1,497,111
2025-07-23	52.270	52.270	51.500	51.670	38.753	2,033,701
2025-07-22	52.530	52.600	51.910	52.220	39.165	2,309,834
2025-07-21	51.990	52.700	51.800	52.530	39.398	2,662,166
2025-07-18	51.900	52.270	51.650	51.900	38.926	1,930,000
2025-07-17	52.250	52.400	51.690	51.900	38.926	2,510,163
2025-07-16	51.110	52.250	51.110	52.060	39.046	2,514,263
2025-07-15	52.080	52.180	51.100	51.360	38.520	2,486,499
2025-07-14	51.650	52.460	51.500	52.260	39.196	1,990,025
2025-07-11	52.130	52.130	51.130	51.750	38.813	2,795,107
2025-07-10	52.270	52.310	51.810	52.200	39.150	2,689,774
2025-07-09	53.460	53.510	52.360	52.580	39.436	3,358,128
2025-07-08	52.690	53.380	52.690	53.310	39.983	3,829,521
2025-07-07	52.440	53.080	52.380	52.860	39.645	2,632,398
2025-07-04	53.200	53.400	52.310	52.530	39.398	3,904,971
2025-07-03	53.820	54.690	53.160	53.400	40.050	4,541,117
2025-07-02	55.230	55.500	53.460	53.620	40.216	6,735,095
2025-07-01	57.580	58.100	55.660	55.800	41.851	8,599,854
2025-06-30	56.000	59.890	56.000	57.380	43.036	11,222,188
2025-06-27	54.920	60.410	54.000	57.840	43.381	14,471,061
2025-06-26	60.510	73.660	58.800	58.800	44.101	20,060,656
2025-06-25	48.000	97.000	47.650	78.810	59.108	22,201,288
2025-06-24	46.960	56.800	46.880	49.930	37.448	17,835,304
2025-06-23	46.150	50.230	46.150	47.110	35.333	16,496,179
2025-06-20	61.000	69.650	53.590	53.870	40.403	20,720,124

← NewerPage 6 of 6 · 326 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.