Skip to content
SSE stocks: 168Advancing: 52Declining: 111Currency: CNY
Open Tradzy

Hua Xia Bank Co., Limited (600015) Price History

Daily open, high, low, close and volume for Hua Xia Bank Co., Limited (600015) from 2025-10-09 to 2026-10-09, newest first.

‹ 600015 price and chart
DateOpenHighLowCloseVolume
2026-10-09CNY 6.31CNY 6.35CNY 6.30CNY 6.3079,163,650
2026-10-08CNY 6.26CNY 6.33CNY 6.25CNY 6.3184,261,948
2026-09-30CNY 6.22CNY 6.27CNY 6.21CNY 6.2762,225,039
2026-09-29CNY 6.19CNY 6.23CNY 6.17CNY 6.2142,607,655
2026-09-28CNY 6.23CNY 6.25CNY 6.16CNY 6.1877,944,466
2026-09-24CNY 6.23CNY 6.27CNY 6.22CNY 6.2351,077,363
2026-09-23CNY 6.24CNY 6.25CNY 6.22CNY 6.2333,684,833
2026-09-22CNY 6.23CNY 6.26CNY 6.21CNY 6.2445,709,390
2026-09-21CNY 6.23CNY 6.24CNY 6.19CNY 6.2467,389,475
2026-09-18CNY 6.26CNY 6.29CNY 6.23CNY 6.2370,726,065
2026-09-17CNY 6.31CNY 6.34CNY 6.26CNY 6.2749,613,430
2026-09-16CNY 6.30CNY 6.34CNY 6.25CNY 6.3271,946,223
2026-09-15CNY 6.37CNY 6.38CNY 6.29CNY 6.3076,378,470
2026-09-14CNY 6.35CNY 6.42CNY 6.33CNY 6.3778,056,895
2026-09-11CNY 6.43CNY 6.45CNY 6.34CNY 6.3585,266,561
2026-09-10CNY 6.36CNY 6.45CNY 6.34CNY 6.4395,076,614
2026-09-09CNY 6.31CNY 6.37CNY 6.29CNY 6.3582,190,110
2026-09-08CNY 6.25CNY 6.31CNY 6.24CNY 6.3178,559,129
2026-09-07CNY 6.33CNY 6.35CNY 6.22CNY 6.25114,835,020
2026-09-04CNY 6.26CNY 6.35CNY 6.25CNY 6.32109,560,330
2026-09-03CNY 6.22CNY 6.33CNY 6.22CNY 6.27133,047,310
2026-09-02CNY 6.33CNY 6.37CNY 6.22CNY 6.23147,909,550
2026-09-01CNY 6.20CNY 6.34CNY 6.19CNY 6.32174,569,440
2026-08-31CNY 6.13CNY 6.24CNY 6.12CNY 6.23292,793,170
2026-08-28CNY 6.60CNY 6.62CNY 6.51CNY 6.5598,775,740
2026-08-27CNY 6.74CNY 6.75CNY 6.60CNY 6.62111,052,040
2026-08-26CNY 6.73CNY 6.78CNY 6.71CNY 6.7786,492,530
2026-08-25CNY 6.85CNY 6.89CNY 6.71CNY 6.75108,213,370
2026-08-24CNY 6.70CNY 6.88CNY 6.69CNY 6.8584,577,991
2026-08-21CNY 6.72CNY 6.78CNY 6.69CNY 6.7154,056,376
2026-08-20CNY 6.57CNY 6.73CNY 6.55CNY 6.7396,970,900
2026-08-19CNY 6.61CNY 6.64CNY 6.56CNY 6.59105,938,680
2026-08-18CNY 6.59CNY 6.63CNY 6.58CNY 6.5944,998,813
2026-08-17CNY 6.61CNY 6.61CNY 6.56CNY 6.5944,197,719
2026-08-14CNY 6.64CNY 6.65CNY 6.58CNY 6.6155,059,635
2026-08-13CNY 6.68CNY 6.70CNY 6.64CNY 6.6648,938,302
2026-08-12CNY 6.73CNY 6.74CNY 6.68CNY 6.6945,901,362
2026-08-11CNY 6.77CNY 6.80CNY 6.72CNY 6.7436,439,015
2026-08-10CNY 6.71CNY 6.80CNY 6.69CNY 6.7653,666,461
2026-08-07CNY 6.79CNY 6.79CNY 6.68CNY 6.7365,056,371
2026-08-06CNY 6.80CNY 6.84CNY 6.71CNY 6.8164,196,726
2026-08-05CNY 6.86CNY 6.91CNY 6.78CNY 6.7874,930,230
2026-08-04CNY 7.00CNY 7.01CNY 6.85CNY 6.8977,614,159
2026-08-03CNY 6.93CNY 7.05CNY 6.91CNY 7.0279,889,707
2026-07-31CNY 6.90CNY 6.97CNY 6.80CNY 6.97121,414,690
2026-07-30CNY 6.82CNY 7.04CNY 6.81CNY 7.03146,830,900
2026-07-29CNY 7.09CNY 7.16CNY 7.09CNY 7.0999,771,767
2026-07-28CNY 7.01CNY 7.12CNY 6.98CNY 7.0899,133,077
2026-07-27CNY 6.99CNY 7.05CNY 6.97CNY 7.0172,110,490
2026-07-24CNY 6.97CNY 7.07CNY 6.97CNY 7.0182,585,057
2026-07-23CNY 6.92CNY 7.00CNY 6.91CNY 6.9867,763,771
2026-07-22CNY 6.86CNY 6.95CNY 6.78CNY 6.9573,176,446
2026-07-21CNY 6.97CNY 7.05CNY 6.84CNY 6.86113,199,020
2026-07-20CNY 6.90CNY 7.00CNY 6.88CNY 6.9897,941,338
2026-07-17CNY 6.90CNY 7.00CNY 6.87CNY 6.9176,126,423
2026-07-16CNY 6.98CNY 7.03CNY 6.90CNY 6.9256,304,746
2026-07-15CNY 6.90CNY 7.00CNY 6.87CNY 6.9872,206,582
2026-07-14CNY 6.84CNY 6.94CNY 6.81CNY 6.9376,171,330
2026-07-13CNY 6.76CNY 6.86CNY 6.74CNY 6.8664,267,104
2026-07-10CNY 6.74CNY 6.81CNY 6.71CNY 6.7852,788,626
2026-07-09CNY 6.78CNY 6.79CNY 6.68CNY 6.7355,171,787
2026-07-08CNY 6.73CNY 6.82CNY 6.70CNY 6.8050,514,045
2026-07-07CNY 6.76CNY 6.80CNY 6.66CNY 6.7655,166,382
2026-07-06CNY 6.64CNY 6.80CNY 6.60CNY 6.7972,826,706
2026-07-03CNY 6.59CNY 6.69CNY 6.57CNY 6.6664,404,360
2026-07-02CNY 6.48CNY 6.62CNY 6.46CNY 6.6177,382,716
2026-07-01CNY 6.39CNY 6.52CNY 6.37CNY 6.4646,125,505
2026-06-30CNY 6.49CNY 6.52CNY 6.38CNY 6.3965,439,925
2026-06-29CNY 6.51CNY 6.54CNY 6.34CNY 6.5299,866,985
2026-06-26CNY 6.65CNY 6.68CNY 6.51CNY 6.5173,331,680
2026-06-25CNY 6.62CNY 6.71CNY 6.61CNY 6.6553,998,217
2026-06-24CNY 6.82CNY 6.85CNY 6.65CNY 6.6675,259,111
2026-06-23CNY 6.74CNY 6.89CNY 6.72CNY 6.8484,087,892
2026-06-22CNY 6.64CNY 6.75CNY 6.59CNY 6.7478,074,228
2026-06-18CNY 6.83CNY 6.83CNY 6.63CNY 6.6375,951,471
2026-06-17CNY 6.88CNY 6.92CNY 6.78CNY 6.8260,456,075
2026-06-16CNY 6.91CNY 6.94CNY 6.85CNY 6.8647,198,151
2026-06-15CNY 6.98CNY 7.01CNY 6.90CNY 6.9372,813,393
2026-06-12CNY 6.88CNY 6.99CNY 6.84CNY 6.9984,609,418
2026-06-11CNY 6.93CNY 6.95CNY 6.87CNY 6.9153,551,088
2026-06-10CNY 6.87CNY 6.95CNY 6.85CNY 6.9453,175,454
2026-06-09CNY 6.79CNY 6.92CNY 6.76CNY 6.8881,780,043
2026-06-08CNY 6.79CNY 6.87CNY 6.76CNY 6.7962,061,029
2026-06-05CNY 6.72CNY 6.86CNY 6.72CNY 6.8382,626,720
2026-06-04CNY 6.83CNY 6.87CNY 6.68CNY 6.7271,994,640
2026-06-03CNY 6.90CNY 6.92CNY 6.77CNY 6.8575,450,011
2026-06-02CNY 6.84CNY 6.95CNY 6.83CNY 6.9278,257,525
2026-06-01CNY 6.72CNY 6.86CNY 6.68CNY 6.8693,368,808
2026-05-29CNY 6.56CNY 6.72CNY 6.54CNY 6.71100,798,690
2026-05-28CNY 6.67CNY 6.71CNY 6.55CNY 6.5779,227,325
2026-05-27CNY 6.75CNY 6.76CNY 6.63CNY 6.6875,033,508
2026-05-26CNY 6.75CNY 6.81CNY 6.69CNY 6.7568,073,395
2026-05-25CNY 6.73CNY 6.81CNY 6.72CNY 6.7554,185,884
2026-05-22CNY 6.69CNY 6.77CNY 6.64CNY 6.7572,860,728
2026-05-21CNY 6.66CNY 6.74CNY 6.65CNY 6.7076,149,522
2026-05-20CNY 6.66CNY 6.69CNY 6.63CNY 6.6751,553,039
2026-05-19CNY 6.60CNY 6.72CNY 6.60CNY 6.6572,787,896
2026-05-18CNY 6.59CNY 6.66CNY 6.58CNY 6.6067,616,255
2026-05-15CNY 6.58CNY 6.64CNY 6.55CNY 6.6067,507,154
2026-05-14CNY 6.56CNY 6.61CNY 6.52CNY 6.5872,617,772
2026-05-13CNY 6.59CNY 6.61CNY 6.55CNY 6.5766,372,030
2026-05-12CNY 6.64CNY 6.66CNY 6.55CNY 6.5899,362,034
2026-05-11CNY 6.65CNY 6.66CNY 6.61CNY 6.6484,862,680
2026-05-08CNY 6.65CNY 6.69CNY 6.63CNY 6.6674,721,315
2026-05-07CNY 6.74CNY 6.78CNY 6.64CNY 6.65117,340,560
2026-05-06CNY 6.89CNY 6.92CNY 6.71CNY 6.74151,132,520
2026-04-30CNY 7.11CNY 7.13CNY 6.89CNY 6.89168,884,060
2026-04-29CNY 7.17CNY 7.24CNY 7.11CNY 7.2354,939,300
2026-04-28CNY 7.05CNY 7.20CNY 7.05CNY 7.1968,604,490
2026-04-27CNY 7.15CNY 7.19CNY 7.03CNY 7.0770,341,485
2026-04-24CNY 7.19CNY 7.20CNY 7.11CNY 7.1544,346,473
2026-04-23CNY 7.10CNY 7.22CNY 7.09CNY 7.1859,606,707
2026-04-22CNY 7.18CNY 7.19CNY 7.08CNY 7.1052,651,612
2026-04-21CNY 7.20CNY 7.27CNY 7.16CNY 7.1842,880,588
2026-04-20CNY 7.14CNY 7.23CNY 7.11CNY 7.2046,655,030
2026-04-17CNY 7.20CNY 7.22CNY 7.13CNY 7.1438,397,136
2026-04-16CNY 7.25CNY 7.28CNY 7.17CNY 7.2146,881,044
2026-04-15CNY 7.31CNY 7.32CNY 7.24CNY 7.2739,210,739
2026-04-14CNY 7.25CNY 7.31CNY 7.22CNY 7.3135,818,389
2026-04-13CNY 7.25CNY 7.27CNY 7.20CNY 7.2630,701,677
2026-04-10CNY 7.33CNY 7.33CNY 7.23CNY 7.2648,314,530
2026-04-09CNY 7.42CNY 7.43CNY 7.26CNY 7.3258,668,323
2026-04-08CNY 7.35CNY 7.43CNY 7.30CNY 7.4263,306,304
2026-04-07CNY 7.38CNY 7.39CNY 7.29CNY 7.3544,322,894
2026-04-03CNY 7.47CNY 7.48CNY 7.33CNY 7.4082,725,009
2026-04-02CNY 7.40CNY 7.52CNY 7.37CNY 7.4994,647,252
2026-04-01CNY 7.36CNY 7.46CNY 7.35CNY 7.3882,946,230
2026-03-31CNY 7.26CNY 7.43CNY 7.23CNY 7.32105,966,790
2026-03-30CNY 7.11CNY 7.22CNY 7.09CNY 7.2057,692,100
2026-03-27CNY 7.13CNY 7.18CNY 7.09CNY 7.1442,001,099
2026-03-26CNY 7.17CNY 7.23CNY 7.12CNY 7.1547,380,086
2026-03-25CNY 7.12CNY 7.22CNY 7.04CNY 7.1861,006,123
2026-03-24CNY 6.98CNY 7.14CNY 6.98CNY 7.1166,321,949
2026-03-23CNY 7.13CNY 7.14CNY 6.92CNY 6.94105,729,380
2026-03-20CNY 7.13CNY 7.24CNY 7.12CNY 7.1871,691,682
2026-03-19CNY 7.22CNY 7.27CNY 7.10CNY 7.1374,044,908
2026-03-18CNY 7.27CNY 7.29CNY 7.19CNY 7.2469,751,827
2026-03-17CNY 7.15CNY 7.29CNY 7.14CNY 7.2680,416,812
2026-03-16CNY 7.17CNY 7.25CNY 7.13CNY 7.1586,586,600
2026-03-13CNY 7.03CNY 7.26CNY 7.01CNY 7.16108,768,780
2026-03-12CNY 6.96CNY 7.05CNY 6.93CNY 7.0463,629,072
2026-03-11CNY 6.92CNY 6.98CNY 6.90CNY 6.9648,854,005
2026-03-10CNY 6.82CNY 6.94CNY 6.80CNY 6.9268,801,396
2026-03-09CNY 6.85CNY 6.90CNY 6.80CNY 6.8363,946,151
2026-03-06CNY 6.84CNY 6.89CNY 6.80CNY 6.8654,446,717
2026-03-05CNY 6.73CNY 6.86CNY 6.71CNY 6.8475,477,456
2026-03-04CNY 6.78CNY 6.79CNY 6.70CNY 6.7575,868,839
2026-03-03CNY 6.77CNY 6.86CNY 6.73CNY 6.79100,166,880
2026-03-02CNY 6.68CNY 6.81CNY 6.66CNY 6.78109,122,190
2026-02-27CNY 6.66CNY 6.73CNY 6.65CNY 6.6954,399,496
2026-02-26CNY 6.65CNY 6.71CNY 6.63CNY 6.6741,914,045
2026-02-25CNY 6.74CNY 6.75CNY 6.64CNY 6.6576,069,340
2026-02-24CNY 6.75CNY 6.77CNY 6.72CNY 6.7461,469,940
2026-02-13CNY 6.68CNY 6.80CNY 6.68CNY 6.73110,522,420
2026-02-12CNY 6.66CNY 6.67CNY 6.56CNY 6.6045,599,259
2026-02-11CNY 6.64CNY 6.68CNY 6.62CNY 6.6741,273,123
2026-02-10CNY 6.60CNY 6.66CNY 6.59CNY 6.6541,056,756
2026-02-09CNY 6.58CNY 6.65CNY 6.55CNY 6.6146,665,928
2026-02-06CNY 6.58CNY 6.60CNY 6.53CNY 6.5863,668,546
2026-02-05CNY 6.49CNY 6.59CNY 6.48CNY 6.5874,187,231
2026-02-04CNY 6.42CNY 6.49CNY 6.40CNY 6.4855,943,991
2026-02-03CNY 6.43CNY 6.44CNY 6.37CNY 6.4264,165,278
2026-02-02CNY 6.38CNY 6.53CNY 6.37CNY 6.43106,425,710
2026-01-30CNY 6.44CNY 6.50CNY 6.34CNY 6.3478,962,326
2026-01-29CNY 6.34CNY 6.45CNY 6.31CNY 6.4595,254,798
2026-01-28CNY 6.34CNY 6.42CNY 6.33CNY 6.3499,947,234
2026-01-27CNY 6.39CNY 6.40CNY 6.33CNY 6.3364,603,534
2026-01-26CNY 6.34CNY 6.41CNY 6.32CNY 6.3880,064,829
2026-01-23CNY 6.36CNY 6.40CNY 6.32CNY 6.3370,022,247
2026-01-22CNY 6.50CNY 6.56CNY 6.42CNY 6.44126,874,610
2026-01-21CNY 6.55CNY 6.58CNY 6.48CNY 6.5057,339,124
2026-01-20CNY 6.46CNY 6.57CNY 6.46CNY 6.5660,292,917
2026-01-19CNY 6.46CNY 6.49CNY 6.45CNY 6.4646,376,716
2026-01-16CNY 6.55CNY 6.58CNY 6.41CNY 6.45112,224,690
2026-01-15CNY 6.58CNY 6.61CNY 6.53CNY 6.5472,153,844
2026-01-14CNY 6.77CNY 6.78CNY 6.57CNY 6.58152,093,800
2026-01-13CNY 6.78CNY 6.83CNY 6.77CNY 6.7757,039,239
2026-01-12CNY 6.76CNY 6.79CNY 6.75CNY 6.7842,275,288
2026-01-09CNY 6.78CNY 6.79CNY 6.76CNY 6.7740,199,448
2026-01-08CNY 6.83CNY 6.84CNY 6.76CNY 6.7963,966,113
2026-01-07CNY 6.89CNY 6.91CNY 6.83CNY 6.8357,975,622
2026-01-06CNY 6.86CNY 6.90CNY 6.84CNY 6.9045,204,614
2026-01-05CNY 6.86CNY 6.89CNY 6.84CNY 6.8649,163,291
2025-12-31CNY 6.84CNY 6.89CNY 6.84CNY 6.8733,496,702
2025-12-30CNY 6.88CNY 6.89CNY 6.83CNY 6.8536,360,346
2025-12-29CNY 6.83CNY 6.89CNY 6.81CNY 6.8953,803,587
2025-12-26CNY 6.84CNY 6.86CNY 6.82CNY 6.8231,306,510
2025-12-25CNY 6.84CNY 6.88CNY 6.83CNY 6.8531,256,774
2025-12-24CNY 6.83CNY 6.85CNY 6.80CNY 6.8431,722,277
2025-12-23CNY 6.83CNY 6.88CNY 6.82CNY 6.8332,971,868
2025-12-22CNY 6.86CNY 6.87CNY 6.82CNY 6.8334,434,977
2025-12-19CNY 6.86CNY 6.88CNY 6.83CNY 6.8540,508,931
2025-12-18CNY 6.78CNY 6.88CNY 6.76CNY 6.8756,357,797
2025-12-17CNY 6.79CNY 6.82CNY 6.75CNY 6.7849,422,145
2025-12-16CNY 6.85CNY 6.87CNY 6.78CNY 6.8043,362,290
2025-12-15CNY 6.80CNY 6.87CNY 6.79CNY 6.8552,966,234
2025-12-12CNY 6.80CNY 6.83CNY 6.76CNY 6.7870,952,581
2025-12-11CNY 6.83CNY 6.85CNY 6.79CNY 6.8044,708,678
2025-12-10CNY 6.87CNY 6.89CNY 6.80CNY 6.8350,208,943
2025-12-09CNY 6.95CNY 6.95CNY 6.87CNY 6.8740,710,936
2025-12-08CNY 6.87CNY 6.97CNY 6.86CNY 6.9470,548,740
2025-12-05CNY 6.90CNY 6.93CNY 6.83CNY 6.8561,844,244
2025-12-04CNY 6.97CNY 6.99CNY 6.89CNY 6.9075,121,007
2025-12-03CNY 7.00CNY 7.04CNY 6.96CNY 6.9764,718,791
2025-12-02CNY 7.00CNY 7.03CNY 6.97CNY 7.0048,625,928
2025-12-01CNY 6.93CNY 7.05CNY 6.92CNY 7.0192,231,264
2025-11-28CNY 6.99CNY 7.00CNY 6.93CNY 6.9369,266,523
2025-11-27CNY 6.99CNY 7.03CNY 6.94CNY 7.0048,571,072
2025-11-26CNY 7.06CNY 7.09CNY 6.98CNY 7.0059,630,120
2025-11-25CNY 6.94CNY 7.06CNY 6.90CNY 7.0687,252,735
2025-11-24CNY 7.01CNY 7.04CNY 6.92CNY 6.9389,463,219
2025-11-21CNY 7.11CNY 7.15CNY 6.98CNY 6.99101,248,540
2025-11-20CNY 6.97CNY 7.17CNY 6.96CNY 7.11137,321,970
2025-11-19CNY 6.93CNY 7.00CNY 6.92CNY 6.9870,146,468
2025-11-18CNY 6.99CNY 7.00CNY 6.91CNY 6.9352,286,914
2025-11-17CNY 7.01CNY 7.03CNY 6.94CNY 6.9866,493,079
2025-11-14CNY 6.98CNY 7.06CNY 6.97CNY 7.0178,606,610
2025-11-13CNY 7.02CNY 7.05CNY 6.93CNY 6.9872,032,250
2025-11-12CNY 7.01CNY 7.08CNY 7.00CNY 7.0177,192,241
2025-11-11CNY 6.98CNY 7.03CNY 6.97CNY 6.9950,197,253
2025-11-10CNY 6.93CNY 6.99CNY 6.91CNY 6.9961,849,687
2025-11-07CNY 6.94CNY 7.01CNY 6.92CNY 6.9475,652,479
2025-11-06CNY 6.95CNY 6.99CNY 6.91CNY 6.9456,966,014
2025-11-05CNY 6.99CNY 7.01CNY 6.92CNY 6.9663,868,528
2025-11-04CNY 6.90CNY 7.00CNY 6.88CNY 6.9981,162,887
2025-11-03CNY 6.80CNY 6.91CNY 6.80CNY 6.8979,365,891
2025-10-31CNY 6.82CNY 6.84CNY 6.76CNY 6.8167,058,537
2025-10-30CNY 6.81CNY 6.87CNY 6.81CNY 6.8172,080,166
2025-10-29CNY 6.91CNY 6.92CNY 6.79CNY 6.8281,195,347
2025-10-28CNY 6.99CNY 7.02CNY 6.88CNY 6.9194,665,247
2025-10-27CNY 7.02CNY 7.03CNY 6.89CNY 6.98107,403,760
2025-10-24CNY 7.01CNY 7.13CNY 6.98CNY 7.02143,402,550
2025-10-23CNY 6.97CNY 7.05CNY 6.91CNY 7.0090,844,519
2025-10-22CNY 6.86CNY 6.97CNY 6.85CNY 6.9688,647,334
2025-10-21CNY 6.83CNY 6.88CNY 6.80CNY 6.8680,064,570
2025-10-20CNY 6.80CNY 6.84CNY 6.69CNY 6.8493,845,594
2025-10-17CNY 6.85CNY 6.89CNY 6.78CNY 6.80103,174,840
2025-10-16CNY 6.77CNY 6.86CNY 6.76CNY 6.85115,458,830
2025-10-15CNY 6.73CNY 6.79CNY 6.70CNY 6.78120,298,450
2025-10-14CNY 6.59CNY 6.77CNY 6.54CNY 6.74167,044,870
2025-10-13CNY 6.50CNY 6.63CNY 6.43CNY 6.61148,391,140
2025-10-10CNY 6.54CNY 6.69CNY 6.52CNY 6.56230,343,400
2025-10-09CNY 6.58CNY 6.60CNY 6.51CNY 6.53229,653,420