Huaqin Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	95.50	98.59	95.50	97.67	97.67	2.03%	13,398,816
Jan 15, 2026	95.70	96.38	94.01	95.73	95.73	-0.80%	9,138,478
Jan 14, 2026	96.00	98.13	94.81	96.50	96.50	0.98%	13,819,890
Jan 13, 2026	97.00	98.48	95.38	95.56	95.56	-1.74%	11,388,670
Jan 12, 2026	97.60	97.96	94.11	97.25	97.25	0.88%	15,851,540
Jan 9, 2026	94.99	97.69	94.02	96.40	96.40	1.37%	11,073,080
Jan 8, 2026	93.47	99.23	93.40	95.10	95.10	2.04%	18,681,500
Jan 7, 2026	95.00	95.00	92.87	93.20	93.20	-1.80%	9,662,231
Jan 6, 2026	95.10	95.50	93.58	94.91	94.91	-0.20%	9,359,830
Jan 5, 2026	91.54	95.20	91.13	95.10	95.10	4.80%	14,318,520
Dec 31, 2025	93.02	93.21	90.04	90.74	90.74	-1.96%	7,585,294
Dec 30, 2025	91.46	93.17	90.86	92.55	92.55	0.86%	7,499,376
Dec 29, 2025	91.80	94.25	91.45	91.76	91.76	-0.23%	8,181,901
Dec 26, 2025	93.55	93.60	91.66	91.97	91.97	-1.87%	7,380,920
Dec 25, 2025	94.51	94.55	92.16	93.72	93.72	-0.77%	6,637,571
Dec 24, 2025	92.66	94.96	92.55	94.45	94.45	2.32%	8,995,869
Dec 23, 2025	92.26	94.16	91.90	92.31	92.31	0.27%	6,355,645
Dec 22, 2025	90.00	92.96	89.81	92.06	92.06	3.01%	8,973,561
Dec 19, 2025	91.40	91.49	89.32	89.37	89.37	-1.14%	7,173,215
Dec 18, 2025	92.50	92.70	90.31	90.40	90.40	-3.37%	7,459,568
Dec 17, 2025	90.79	93.77	90.60	93.55	93.55	2.94%	7,861,309
Dec 16, 2025	92.40	92.97	90.01	90.88	90.88	-1.86%	7,039,894
Dec 15, 2025	93.61	95.46	92.58	92.60	92.60	-3.04%	8,630,258
Dec 12, 2025	93.45	96.29	92.06	95.50	95.50	2.19%	13,972,320
Dec 11, 2025	97.12	97.58	93.38	93.45	93.45	-2.78%	9,363,589
Dec 10, 2025	97.12	97.27	93.56	96.12	96.12	-1.19%	14,413,350
Dec 9, 2025	99.00	100.88	96.01	97.28	97.28	4.21%	28,963,110
Dec 8, 2025	91.45	95.55	90.66	93.35	93.35	2.08%	13,261,920
Dec 5, 2025	89.64	92.22	89.28	91.45	91.45	2.65%	11,920,950
Dec 4, 2025	88.24	90.20	87.78	89.09	89.09	0.75%	6,528,429
Dec 3, 2025	89.13	89.97	88.22	88.43	88.43	-1.31%	5,386,695
Dec 2, 2025	90.50	91.20	89.07	89.60	89.60	-0.99%	7,226,422
Dec 1, 2025	88.07	90.80	87.11	90.50	90.50	3.16%	11,260,800
Nov 28, 2025	87.10	88.20	86.37	87.73	87.73	0.67%	5,841,871
Nov 27, 2025	88.00	89.34	86.88	87.15	87.15	-1.18%	8,499,398
Nov 26, 2025	87.70	89.97	86.86	88.19	88.19	0.48%	9,910,359
Nov 25, 2025	87.30	89.39	87.30	87.77	87.77	1.62%	10,265,870
Nov 24, 2025	85.87	87.37	83.83	86.37	86.37	1.89%	10,074,690
Nov 21, 2025	85.56	86.15	84.56	84.77	84.77	-2.76%	8,110,848
Nov 20, 2025	87.60	88.39	86.03	87.18	87.18	1.15%	8,746,494
Nov 19, 2025	86.03	87.29	85.88	86.19	86.19	0.36%	7,016,935
Nov 18, 2025	86.00	88.28	85.51	85.88	85.88	-0.85%	10,767,890
Nov 17, 2025	88.00	88.61	86.03	86.62	86.62	-2.25%	10,343,820
Nov 14, 2025	89.70	89.87	88.50	88.61	88.61	-2.77%	7,873,227
Nov 13, 2025	89.80	91.39	89.53	91.13	91.13	1.31%	8,316,022
Nov 12, 2025	90.44	91.39	88.16	89.95	89.95	-0.90%	11,075,000
Nov 11, 2025	93.10	93.50	90.59	90.77	90.77	-1.71%	8,726,220
Nov 10, 2025	94.60	95.49	90.18	92.35	92.35	-2.05%	15,439,960
Nov 7, 2025	95.98	96.55	94.01	94.28	94.28	-2.90%	9,237,749
Nov 6, 2025	95.78	97.43	94.50	97.10	97.10	2.05%	10,226,120