Guangdong Huayan Robotics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	9.79	10.60	9.75	10.52	-	7.90%	226,600
Aug 13, 2026	9.82	10.35	9.71	9.75	9.75	-0.71%	594,400
Aug 12, 2026	10.20	10.26	9.69	9.82	9.82	-3.73%	926,000
Aug 11, 2026	10.64	10.76	9.82	10.20	10.20	-3.59%	1,242,200
Aug 10, 2026	11.00	11.31	10.20	10.58	10.58	-2.94%	584,000
Aug 7, 2026	10.71	11.14	10.37	10.90	10.90	1.87%	343,200
Aug 6, 2026	10.70	11.00	10.22	10.70	10.70	0.47%	514,300
Aug 5, 2026	10.31	10.96	9.95	10.65	10.65	4.41%	822,868
Aug 4, 2026	9.95	10.61	9.42	10.20	10.20	2.51%	874,400
Aug 3, 2026	9.53	9.95	9.30	9.95	9.95	4.41%	659,200
Jul 31, 2026	9.10	9.78	9.03	9.53	9.53	6.48%	724,200
Jul 30, 2026	9.75	9.97	8.85	8.95	8.95	-8.21%	1,123,500
Jul 29, 2026	10.30	10.53	9.50	9.75	9.75	-4.41%	1,376,310
Jul 28, 2026	11.11	11.20	10.20	10.20	10.20	-8.19%	597,200
Jul 27, 2026	11.30	11.30	10.60	11.11	11.11	-1.68%	558,000
Jul 24, 2026	11.70	11.84	10.76	11.30	11.30	-5.12%	680,400
Jul 23, 2026	11.32	12.22	11.20	11.91	11.91	5.21%	444,800
Jul 22, 2026	11.70	11.70	11.17	11.32	11.32	-3.25%	316,400
Jul 21, 2026	11.25	11.80	10.19	11.70	11.70	3.54%	1,001,600
Jul 20, 2026	11.94	12.20	11.03	11.30	11.30	-5.36%	612,400
Jul 17, 2026	13.60	13.60	11.61	11.94	11.94	-11.56%	1,004,000
Jul 16, 2026	13.75	13.78	13.19	13.50	13.50	-1.82%	425,200
Jul 15, 2026	13.75	13.99	13.50	13.75	13.75	0.15%	160,000
Jul 14, 2026	13.60	14.09	13.38	13.73	13.73	-1.93%	702,800
Jul 13, 2026	13.71	14.38	13.40	14.00	14.00	2.19%	618,200
Jul 10, 2026	14.87	15.31	13.40	13.70	13.70	-6.16%	660,400
Jul 9, 2026	15.00	15.48	14.18	14.60	14.60	-3.57%	633,400
Jul 8, 2026	14.60	15.50	14.20	15.14	15.14	3.70%	556,400
Jul 7, 2026	15.46	15.94	14.52	14.60	14.60	-5.50%	970,600
Jul 6, 2026	16.71	16.71	15.13	15.45	15.45	-7.32%	964,600
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