Guangdong Huayan Robotics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 20, 2026	19.98	19.98	19.03	19.80	19.80	-0.50%	1,718,600
Apr 17, 2026	20.50	20.94	19.63	19.90	19.90	-2.93%	1,620,800
Apr 16, 2026	19.97	20.70	19.88	20.50	20.50	1.28%	3,694,000
Apr 15, 2026	20.56	20.98	19.96	20.24	20.24	-0.78%	3,042,700
Apr 14, 2026	19.68	20.94	19.68	20.40	20.40	4.19%	4,932,610
Apr 13, 2026	17.05	19.80	16.20	19.58	19.58	15.11%	10,426,630
Apr 10, 2026	17.84	18.00	16.92	17.01	17.01	-5.08%	4,138,200
Apr 9, 2026	17.68	18.50	17.13	17.92	17.92	1.41%	3,160,200
Apr 8, 2026	18.98	19.06	17.50	17.67	17.67	-3.28%	4,556,660
Apr 2, 2026	18.50	19.00	17.89	18.27	18.27	-2.14%	2,416,400
Apr 1, 2026	17.95	19.24	17.87	18.67	18.67	7.92%	5,764,440
Mar 31, 2026	19.00	20.38	17.03	17.30	17.30	-5.98%	6,462,600