Huaqin Technology Co., Ltd. (SHA:603296)
China flag China · Delayed Price · Currency is CNY
95.40
+4.29 (4.71%)
At close: Oct 24, 2025

Huaqin Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202592.0895.4091.6695.4095.404.71%11,397,450
Oct 23, 202591.4692.1889.0291.1191.11-0.65%6,890,840
Oct 22, 202592.6092.9091.1291.7191.71-1.91%8,386,699
Oct 21, 202594.0094.9893.0393.5093.500.07%11,883,980
Oct 20, 202592.8093.8892.2893.4393.432.32%9,340,004
Oct 17, 202594.6895.4891.0791.3191.31-3.64%8,743,873
Oct 16, 202594.6196.7994.4094.7694.76-1.02%6,512,868
Oct 15, 202593.0095.8391.8695.7495.743.09%9,493,518
Oct 14, 202597.6099.4092.2292.8792.87-4.29%14,915,740
Oct 13, 202592.7397.4691.7497.0397.03-0.58%14,367,160
Oct 10, 2025105.00105.0096.7097.6097.60-8.76%20,582,930
Oct 9, 2025105.55110.18105.55106.97106.971.53%16,636,810
Sep 30, 2025105.00108.28104.12105.36105.361.65%14,077,320
Sep 29, 2025103.95105.38101.28103.65103.65-0.86%14,411,120
Sep 26, 2025107.81109.90104.31104.55104.55-3.01%20,632,890
Sep 25, 2025102.77111.03101.50107.80107.806.80%32,660,240
Sep 24, 202597.51101.8896.20100.94100.942.47%20,330,730
Sep 23, 2025102.08102.6896.1598.5198.51-3.40%22,141,190
Sep 22, 202597.93103.5096.25101.98101.984.14%31,171,720
Sep 19, 202596.2598.8594.4097.9397.933.87%28,116,830
Sep 18, 202593.5097.5892.0194.2894.280.43%25,216,630
Sep 17, 202593.0094.2191.2193.8893.88-0.32%17,885,340
Sep 16, 202589.8595.5689.4194.1894.184.82%22,823,090
Sep 15, 202593.2293.4389.1089.8589.85-5.00%25,232,040
Sep 12, 202590.6197.8890.0194.5894.582.63%28,034,810
Sep 11, 202584.4892.5983.6292.1692.169.40%27,096,750
Sep 10, 202583.5185.5682.9284.2484.241.23%10,618,360
Sep 9, 202585.7085.7082.5283.2283.22-3.09%10,135,280
Sep 8, 202588.5088.5085.2085.8785.87-2.42%13,556,460
Sep 5, 202583.9088.5582.9388.0088.005.04%17,081,270
Sep 4, 202589.5890.3082.5183.7883.78-6.08%16,885,850
Sep 3, 202590.9991.4688.6689.2089.20-1.78%12,670,270
Sep 2, 202595.0095.8690.0090.8290.82-5.50%20,181,330
Sep 1, 2025103.26103.5095.5296.1196.11-2.28%23,296,860
Aug 29, 202596.2599.4494.2098.3598.352.38%18,822,020
Aug 28, 202596.0096.3592.5596.0696.060.13%18,782,480
Aug 27, 202595.0999.8294.7995.9495.941.21%16,026,160
Aug 26, 202594.0096.3593.2094.7994.790.16%12,731,020
Aug 25, 202597.4098.0092.6794.6494.64-0.61%19,442,190
Aug 22, 202593.6095.7591.6895.2295.221.36%19,445,810
Aug 21, 202591.0097.4590.6093.9493.944.03%21,977,430
Aug 20, 202585.0090.6683.6690.3090.304.38%15,558,380
Aug 19, 202587.2187.4485.1186.5186.51-0.28%9,885,101
Aug 18, 202585.8688.0084.3086.7586.751.57%13,704,650
Aug 15, 202584.6086.9584.1085.4185.410.84%11,626,110
Aug 14, 202585.0087.4884.1084.7084.70-0.59%12,280,880
Aug 13, 202583.4985.3982.4085.2085.202.42%13,126,690
Aug 12, 202583.1085.0682.1683.1983.190.28%8,704,854
Aug 11, 202579.5283.5779.4982.9682.964.60%14,142,620
Aug 8, 202579.6580.2479.0679.3179.31-0.59%5,660,280