Huitongda Network Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	9.99	10.07	9.95	9.95	-	-0.50%	60,000
Jan 20, 2026	10.20	10.20	9.87	10.00	10.00	-1.28%	168,700
Jan 19, 2026	9.73	10.17	9.73	10.13	10.13	-2.41%	183,100
Jan 16, 2026	10.29	10.43	10.14	10.38	10.38	0.78%	195,200
Jan 15, 2026	10.20	10.32	10.01	10.30	10.30	0.98%	147,900
Jan 14, 2026	9.99	10.50	9.53	10.20	10.20	2.00%	328,100
Jan 13, 2026	10.01	10.14	9.90	10.00	10.00	4.28%	244,500
Jan 12, 2026	9.24	9.80	9.12	9.59	9.59	0.95%	279,600
Jan 9, 2026	9.52	9.52	9.09	9.50	9.50	-0.31%	484,700
Jan 8, 2026	9.97	9.97	9.52	9.53	9.53	-4.41%	270,500
Jan 7, 2026	9.90	10.01	9.73	9.97	9.97	0.91%	165,900
Jan 6, 2026	10.08	10.30	9.61	9.88	9.88	-1.98%	396,800
Jan 5, 2026	10.21	10.21	9.98	10.08	10.08	-1.27%	157,200
Jan 2, 2026	9.79	10.40	9.67	10.21	10.21	3.65%	349,300
Dec 31, 2025	9.95	10.00	9.78	9.85	9.85	-1.50%	564,700
Dec 30, 2025	10.05	10.18	9.80	10.00	10.00	-1.96%	240,365
Dec 29, 2025	10.40	10.42	9.91	10.20	10.20	-1.92%	937,700
Dec 24, 2025	10.37	10.63	10.31	10.40	10.40	-2.26%	94,100
Dec 23, 2025	10.61	10.79	10.00	10.64	10.64	0.38%	335,500
Dec 22, 2025	10.38	10.70	10.34	10.60	10.60	2.12%	86,500
Dec 19, 2025	10.61	10.61	10.27	10.38	10.38	-2.08%	125,800
Dec 18, 2025	10.44	10.60	10.18	10.60	10.60	2.81%	157,200
Dec 17, 2025	10.70	10.79	10.31	10.31	10.31	-3.64%	70,400
Dec 16, 2025	10.81	10.84	10.26	10.70	10.70	0.47%	114,000
Dec 15, 2025	10.80	10.80	10.25	10.65	10.65	-1.21%	114,300
Dec 12, 2025	10.48	10.86	10.48	10.78	10.78	5.27%	235,700
Dec 11, 2025	10.49	10.49	10.11	10.24	10.24	-1.44%	143,800
Dec 10, 2025	10.25	10.66	10.07	10.39	10.39	1.07%	240,100
Dec 9, 2025	10.29	10.53	10.03	10.28	10.28	1.48%	231,300
Dec 8, 2025	10.51	10.60	10.04	10.13	10.13	-3.52%	84,900
Dec 5, 2025	10.14	10.68	10.06	10.50	10.50	3.35%	351,400
Dec 4, 2025	10.00	10.58	9.85	10.16	10.16	1.50%	499,300
Dec 3, 2025	9.78	10.57	9.50	10.01	10.01	2.88%	515,300
Dec 2, 2025	9.78	10.29	9.68	9.73	9.73	-0.51%	176,300
Dec 1, 2025	10.23	10.26	9.75	9.78	9.78	-2.30%	170,900
Nov 28, 2025	10.11	10.14	10.00	10.01	10.01	-0.99%	159,200
Nov 27, 2025	10.03	10.32	9.94	10.11	10.11	0.90%	135,200
Nov 26, 2025	10.18	10.19	9.89	10.02	10.02	0.50%	203,000
Nov 25, 2025	10.96	10.96	9.87	9.97	9.97	-2.06%	373,900
Nov 24, 2025	10.56	10.56	10.00	10.18	10.18	2.11%	279,200
Nov 21, 2025	10.05	10.37	9.90	9.97	9.97	-5.05%	394,100
Nov 20, 2025	10.85	10.85	10.08	10.50	10.50	-	449,500
Nov 19, 2025	11.00	11.04	10.35	10.50	10.50	-2.14%	556,200
Nov 18, 2025	11.38	11.38	10.70	10.73	10.73	-5.88%	573,600
Nov 17, 2025	12.25	12.25	11.38	11.40	11.40	-6.63%	385,800
Nov 14, 2025	12.30	12.40	11.83	12.21	12.21	-0.41%	725,900
Nov 13, 2025	11.72	12.40	11.66	12.26	12.26	4.70%	437,500
Nov 12, 2025	11.40	11.98	11.35	11.71	11.71	2.90%	210,200
Nov 11, 2025	11.58	11.58	11.20	11.38	11.38	-2.23%	125,000
Nov 10, 2025	11.68	12.11	11.30	11.64	11.64	-1.19%	1,315,500