Guangdong Huayan Robotics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	16.78	17.20	16.32	16.67	16.67	-0.66%	952,400
Jul 2, 2026	18.21	18.22	16.70	16.78	16.78	-7.55%	1,077,800
Jun 30, 2026	17.84	18.50	17.60	18.15	18.15	1.97%	1,623,600
Jun 29, 2026	19.00	19.04	17.80	17.80	17.80	-6.07%	613,600
Jun 26, 2026	18.14	19.60	17.81	18.95	18.95	4.47%	1,540,600
Jun 25, 2026	19.22	20.28	18.14	18.14	18.14	-8.15%	2,370,600
Jun 24, 2026	20.14	20.40	18.84	19.75	19.75	-1.94%	888,800
Jun 23, 2026	19.96	20.40	19.31	20.14	20.14	0.95%	697,400
Jun 22, 2026	19.60	20.48	19.00	19.95	19.95	1.58%	965,000
Jun 18, 2026	18.38	20.68	18.13	19.64	19.64	7.91%	1,597,000
Jun 17, 2026	18.48	18.84	17.92	18.20	18.20	-1.52%	543,600
Jun 16, 2026	17.89	18.75	17.52	18.48	18.48	2.67%	662,800
Jun 15, 2026	19.07	19.19	17.91	18.00	18.00	-4.51%	583,000
Jun 12, 2026	18.60	19.36	18.52	18.85	18.85	1.34%	305,400
Jun 11, 2026	18.30	18.86	18.15	18.60	18.60	1.09%	308,200
Jun 10, 2026	18.89	18.89	18.01	18.40	18.40	-2.59%	394,200
Jun 9, 2026	19.87	19.87	18.69	18.89	18.89	-4.93%	704,600
Jun 8, 2026	19.50	20.46	19.46	19.87	19.87	-4.01%	520,400
Jun 5, 2026	21.10	21.10	19.40	20.70	20.70	-1.90%	1,334,500
Jun 4, 2026	21.32	21.72	20.18	21.10	21.10	-1.49%	938,400
Jun 3, 2026	20.46	22.00	20.40	21.42	21.42	4.69%	2,183,400
Jun 2, 2026	19.66	20.72	19.15	20.46	20.46	4.07%	753,000
Jun 1, 2026	19.51	20.08	19.21	19.66	19.66	0.77%	605,600
May 29, 2026	20.48	21.20	19.38	19.51	19.51	-4.74%	1,160,338
May 28, 2026	20.64	21.20	20.08	20.48	20.48	-0.58%	927,800
May 27, 2026	20.74	22.00	20.32	20.60	20.60	-0.39%	1,333,654
May 26, 2026	20.80	22.20	20.52	20.68	20.68	-3.99%	1,821,702
May 22, 2026	19.18	21.66	19.18	21.54	21.54	12.30%	2,616,400
May 21, 2026	17.42	19.40	17.42	19.18	19.18	10.68%	4,009,460
May 20, 2026	18.01	18.01	17.00	17.33	17.33	-3.78%	1,416,600
May 19, 2026	17.78	18.19	17.47	18.01	18.01	1.29%	749,200
May 18, 2026	18.17	18.39	17.39	17.78	17.78	-2.15%	922,494
May 15, 2026	17.85	18.69	17.85	18.17	18.17	1.79%	1,309,400
May 14, 2026	18.00	18.45	17.52	17.85	17.85	-0.83%	1,519,400
May 13, 2026	18.10	18.22	17.55	18.00	18.00	-0.72%	911,200
May 12, 2026	19.03	19.22	18.09	18.13	18.13	-4.73%	1,166,200
May 11, 2026	19.80	19.80	19.01	19.03	19.03	-3.99%	937,200
May 8, 2026	18.25	19.97	18.19	19.82	19.82	8.90%	2,630,700
May 7, 2026	19.12	19.60	18.18	18.20	18.20	-4.81%	1,895,600
May 6, 2026	18.69	19.37	18.50	19.12	19.12	2.30%	1,080,600
May 5, 2026	19.78	19.78	18.50	18.69	18.69	-5.41%	1,244,300
May 4, 2026	19.83	20.30	19.68	19.76	19.76	0.76%	667,318
Apr 30, 2026	20.36	20.36	19.20	19.61	19.61	-1.46%	750,200
Apr 29, 2026	20.50	21.38	19.64	19.90	19.90	-2.93%	1,224,810
Apr 28, 2026	21.60	22.96	20.20	20.50	20.50	-4.03%	1,814,400
Apr 27, 2026	24.38	24.52	20.90	21.36	21.36	-12.39%	3,167,800
Apr 24, 2026	24.10	25.00	23.20	24.38	24.38	0.66%	1,864,607
Apr 23, 2026	24.08	25.12	23.04	24.22	24.22	0.58%	2,697,804
Apr 22, 2026	19.50	24.98	19.37	24.08	24.08	24.19%	7,698,005
Apr 21, 2026	19.80	19.81	18.70	19.39	19.39	-2.07%	2,153,124