Huaqin Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 5, 2025	94.10	95.68	93.30	95.15	95.15	-1.44%	8,566,825
Nov 4, 2025	100.20	100.72	95.61	96.54	96.54	-3.75%	10,811,850
Nov 3, 2025	100.07	101.18	98.48	100.30	100.30	-1.30%	9,816,929
Oct 31, 2025	105.75	106.47	101.38	101.62	101.62	-4.03%	14,278,470
Oct 30, 2025	107.66	110.99	103.88	105.89	105.89	-1.08%	21,880,160
Oct 29, 2025	101.00	109.22	100.90	107.05	107.05	5.19%	18,876,210
Oct 28, 2025	99.98	103.96	99.16	101.77	101.77	4.06%	18,543,390
Oct 27, 2025	96.51	98.11	95.42	97.80	97.80	2.52%	12,040,030
Oct 24, 2025	92.08	95.40	91.66	95.40	95.40	4.71%	11,397,450
Oct 23, 2025	91.46	92.18	89.02	91.11	91.11	-0.65%	6,890,840
Oct 22, 2025	92.60	92.90	91.12	91.71	91.71	-1.91%	8,386,699
Oct 21, 2025	94.00	94.98	93.03	93.50	93.50	0.07%	11,883,980
Oct 20, 2025	92.80	93.88	92.28	93.43	93.43	2.32%	9,340,004
Oct 17, 2025	94.68	95.48	91.07	91.31	91.31	-3.64%	8,743,873
Oct 16, 2025	94.61	96.79	94.40	94.76	94.76	-1.02%	6,512,868
Oct 15, 2025	93.00	95.83	91.86	95.74	95.74	3.09%	9,493,518
Oct 14, 2025	97.60	99.40	92.22	92.87	92.87	-4.29%	14,915,740
Oct 13, 2025	92.73	97.46	91.74	97.03	97.03	-0.58%	14,367,160
Oct 10, 2025	105.00	105.00	96.70	97.60	97.60	-8.76%	20,582,930
Oct 9, 2025	105.55	110.18	105.55	106.97	106.97	1.53%	16,636,810
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%	14,411,120
Sep 26, 2025	107.81	109.90	104.31	104.55	104.55	-3.01%	20,632,890
Sep 25, 2025	102.77	111.03	101.50	107.80	107.80	6.80%	32,660,240
Sep 24, 2025	97.51	101.88	96.20	100.94	100.94	2.47%	20,330,730
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%	31,171,720
Sep 19, 2025	96.25	98.85	94.40	97.93	97.93	3.87%	28,116,830