Huaqin Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	105.00	108.28	104.12	105.36	105.36	1.65%	14,077,320
Sep 29, 2025	103.95	105.38	101.28	103.65	103.65	-0.86%	14,411,122
Sep 26, 2025	107.81	109.90	104.31	104.55	104.55	-3.01%	20,632,897
Sep 25, 2025	102.77	111.03	101.50	107.80	107.80	6.80%	32,660,244
Sep 24, 2025	97.51	101.88	96.20	100.94	100.94	2.47%	20,330,736
Sep 23, 2025	102.08	102.68	96.15	98.51	98.51	-3.40%	22,141,190
Sep 22, 2025	97.93	103.50	96.25	101.98	101.98	4.14%	31,171,728
Sep 19, 2025	96.25	98.85	94.40	97.93	97.93	3.87%	28,116,834
Sep 18, 2025	93.50	97.58	92.01	94.28	94.28	0.43%	25,216,631
Sep 17, 2025	93.00	94.21	91.21	93.88	93.88	-0.32%	17,885,343
Sep 16, 2025	89.85	95.56	89.41	94.18	94.18	4.82%	22,823,093
Sep 15, 2025	93.22	93.43	89.10	89.85	89.85	-5.00%	25,232,046
Sep 12, 2025	90.61	97.88	90.01	94.58	94.58	2.63%	28,034,812
Sep 11, 2025	84.48	92.59	83.62	92.16	92.16	9.40%	27,096,750
Sep 10, 2025	83.51	85.56	82.92	84.24	84.24	1.23%	10,618,367
Sep 9, 2025	85.70	85.70	82.52	83.22	83.22	-3.09%	10,135,287
Sep 8, 2025	88.50	88.50	85.20	85.87	85.87	-2.42%	13,556,464
Sep 5, 2025	83.90	88.55	82.93	88.00	88.00	5.04%	17,081,270
Sep 4, 2025	89.58	90.30	82.51	83.78	83.78	-6.08%	16,885,852
Sep 3, 2025	90.99	91.46	88.66	89.20	89.20	-1.78%	12,670,271
Sep 2, 2025	95.00	95.86	90.00	90.82	90.82	-5.50%	20,181,330
Sep 1, 2025	103.26	103.50	95.52	96.11	96.11	-2.28%	23,296,861
Aug 29, 2025	96.25	99.44	94.20	98.35	98.35	2.38%	18,822,026
Aug 28, 2025	96.00	96.35	92.55	96.06	96.06	0.13%	18,782,488
Aug 27, 2025	95.09	99.82	94.79	95.94	95.94	1.21%	16,026,160
Aug 26, 2025	94.00	96.35	93.20	94.79	94.79	0.16%	12,731,023
Aug 25, 2025	97.40	98.00	92.67	94.64	94.64	-0.61%	19,442,195
Aug 22, 2025	93.60	95.75	91.68	95.22	95.22	1.36%	19,445,817
Aug 21, 2025	91.00	97.45	90.60	93.94	93.94	4.03%	21,977,430
Aug 20, 2025	85.00	90.66	83.66	90.30	90.30	4.38%	15,558,386
Aug 19, 2025	87.21	87.44	85.11	86.51	86.51	-0.28%	9,885,101
Aug 18, 2025	85.86	88.00	84.30	86.75	86.75	1.57%	13,704,659
Aug 15, 2025	84.60	86.95	84.10	85.41	85.41	0.84%	11,626,112
Aug 14, 2025	85.00	87.48	84.10	84.70	84.70	-0.59%	12,280,889
Aug 13, 2025	83.49	85.39	82.40	85.20	85.20	2.42%	13,126,693
Aug 12, 2025	83.10	85.06	82.16	83.19	83.19	0.28%	8,704,854
Aug 11, 2025	79.52	83.57	79.49	82.96	82.96	4.60%	14,142,626
Aug 8, 2025	79.65	80.24	79.06	79.31	79.31	-0.59%	5,660,280
Aug 7, 2025	80.24	81.90	79.60	79.78	79.78	-0.55%	8,680,732
Aug 6, 2025	79.71	80.79	79.61	80.22	80.22	0.19%	7,654,304
Aug 5, 2025	80.88	81.10	79.51	80.07	80.07	-0.27%	7,435,274
Aug 4, 2025	79.00	80.59	78.96	80.29	80.29	-0.12%	7,221,110
Aug 1, 2025	81.98	82.41	79.81	80.39	80.39	-2.50%	10,515,234
Jul 31, 2025	84.55	86.99	81.95	82.45	82.45	-2.71%	15,381,203
Jul 30, 2025	85.78	86.50	84.22	84.75	84.75	-1.20%	11,873,182
Jul 29, 2025	81.79	86.22	80.83	85.78	85.78	4.88%	17,826,066
Jul 28, 2025	80.00	82.62	78.68	81.79	81.79	-2.40%	16,886,194
Jul 25, 2025	83.80	84.17	83.20	83.80	83.80	0.23%	6,863,561
Jul 24, 2025	84.15	84.66	81.78	83.61	83.61	-0.27%	12,320,508
Jul 23, 2025	83.90	84.20	82.75	83.84	83.84	-0.59%	8,109,022