Huaqin Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	81.51	83.70	81.05	82.50	82.50	0.40%	7,423,243
Feb 5, 2026	82.03	82.66	81.86	82.17	82.17	-0.82%	5,265,078
Feb 4, 2026	82.27	83.14	81.40	82.85	82.85	-0.04%	8,279,623
Feb 3, 2026	83.65	83.94	80.84	82.88	82.88	-0.32%	11,617,180
Feb 2, 2026	86.07	86.93	82.91	83.15	83.15	-3.83%	11,024,720
Jan 30, 2026	85.65	87.00	84.02	86.46	86.46	0.64%	9,111,679
Jan 29, 2026	87.60	88.26	85.51	85.91	85.91	-2.30%	10,562,710
Jan 28, 2026	88.79	89.78	87.17	87.93	87.93	-0.95%	11,647,870
Jan 27, 2026	90.18	90.59	87.20	88.77	88.77	-1.93%	10,983,230
Jan 26, 2026	90.00	92.65	89.51	90.52	90.52	1.18%	15,460,600
Jan 23, 2026	90.40	90.40	89.08	89.46	89.46	-0.49%	10,890,110
Jan 22, 2026	93.09	93.80	89.70	89.90	89.90	-2.72%	18,116,510
Jan 21, 2026	91.61	94.36	91.17	92.41	92.41	0.20%	11,597,580
Jan 20, 2026	94.80	95.00	91.66	92.23	92.23	-2.76%	12,524,600
Jan 19, 2026	96.88	97.48	94.60	94.85	94.85	-2.89%	13,655,320
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