Huaqin Technology Co., Ltd. (SHA:603296)
China · Delayed Price · Currency is CNY 80.22
+0.15 (0.19%)
At close: Aug 6, 2025, 2:57 PM CST
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 80.24 | 81.90 | 79.60 | 79.78 | - | -0.55% | 8,680,732 |
| Aug 6, 2025 | 79.71 | 80.79 | 79.61 | 80.22 | - | 0.19% | 7,654,304 |
| Aug 5, 2025 | 80.88 | 81.10 | 79.51 | 80.07 | - | -0.27% | 7,435,274 |
| Aug 4, 2025 | 79.00 | 80.59 | 78.96 | 80.29 | - | -0.12% | 7,221,110 |
| Aug 1, 2025 | 81.98 | 82.41 | 79.81 | 80.39 | - | -2.50% | 10,515,230 |
| Jul 31, 2025 | 84.55 | 86.99 | 81.95 | 82.45 | - | -2.71% | 15,381,200 |
| Jul 30, 2025 | 85.78 | 86.50 | 84.22 | 84.75 | - | -1.20% | 11,873,180 |
| Jul 29, 2025 | 81.79 | 86.22 | 80.83 | 85.78 | - | 4.88% | 17,826,060 |
| Jul 28, 2025 | 80.00 | 82.62 | 78.68 | 81.79 | - | -2.40% | 16,886,190 |
| Jul 25, 2025 | 83.80 | 84.17 | 83.20 | 83.80 | - | 0.23% | 6,863,561 |
| Jul 24, 2025 | 84.15 | 84.66 | 81.78 | 83.61 | - | -0.27% | 12,320,500 |
| Jul 23, 2025 | 83.90 | 84.20 | 82.75 | 83.84 | - | -0.59% | 8,109,022 |
| Jul 22, 2025 | 85.82 | 86.94 | 83.94 | 84.34 | - | -1.75% | 11,442,280 |
| Jul 21, 2025 | 87.18 | 87.22 | 84.68 | 85.84 | - | -1.54% | 10,416,630 |
| Jul 18, 2025 | 90.76 | 90.99 | 86.68 | 87.18 | - | -3.77% | 12,434,580 |
| Jul 17, 2025 | 88.60 | 90.90 | 88.12 | 90.60 | - | 1.60% | 10,545,750 |
| Jul 16, 2025 | 91.08 | 91.31 | 88.88 | 89.17 | - | -2.11% | 12,045,340 |
| Jul 15, 2025 | 85.88 | 92.10 | 85.55 | 91.09 | - | 8.20% | 22,993,730 |
| Jul 14, 2025 | 82.20 | 85.28 | 82.20 | 84.19 | - | 4.88% | 13,979,010 |
| Jul 11, 2025 | 83.18 | 83.48 | 79.80 | 80.27 | - | -4.30% | 15,977,970 |
| Jul 10, 2025 | 84.74 | 84.98 | 82.00 | 83.88 | - | -0.07% | 8,812,786 |
| Jul 9, 2025 | 85.63 | 86.30 | 83.50 | 83.94 | - | -2.95% | 9,652,968 |
| Jul 8, 2025 | 83.27 | 88.40 | 82.52 | 86.49 | - | 3.99% | 15,573,890 |
| Jul 7, 2025 | 82.47 | 83.26 | 81.03 | 83.17 | - | 0.34% | 7,964,728 |
| Jul 4, 2025 | 84.39 | 84.43 | 82.55 | 82.89 | - | -1.82% | 10,116,980 |
| Jul 3, 2025 | 78.34 | 85.56 | 77.79 | 84.43 | - | 8.55% | 23,699,080 |
| Jul 2, 2025 | 79.31 | 79.31 | 77.51 | 77.78 | - | -2.08% | 7,447,194 |
| Jul 1, 2025 | 79.99 | 81.15 | 78.69 | 79.43 | - | -1.55% | 9,143,521 |
| Jun 30, 2025 | 75.24 | 81.50 | 75.23 | 80.68 | - | 7.19% | 16,624,250 |
| Jun 27, 2025 | 75.32 | 75.90 | 73.10 | 75.27 | - | 0.57% | 11,044,680 |
| Jun 26, 2025 | 74.98 | 76.91 | 74.60 | 74.84 | - | 0.46% | 11,783,990 |
| Jun 25, 2025 | 71.82 | 74.73 | 71.82 | 74.50 | - | 5.08% | 15,505,640 |
| Jun 24, 2025 | 68.72 | 71.10 | 68.67 | 70.90 | - | 3.58% | 9,043,492 |
| Jun 23, 2025 | 67.34 | 69.08 | 67.10 | 68.45 | - | 0.28% | 4,476,760 |
| Jun 20, 2025 | 68.90 | 69.32 | 67.70 | 68.26 | - | -0.89% | 4,944,907 |
| Jun 19, 2025 | 69.60 | 70.15 | 68.51 | 68.87 | - | -1.43% | 4,886,765 |
| Jun 18, 2025 | 68.25 | 70.65 | 67.80 | 69.87 | - | 2.37% | 8,124,371 |
| Jun 17, 2025 | 69.44 | 69.79 | 68.05 | 68.25 | - | -1.50% | 6,860,735 |
| Jun 16, 2025 | 68.56 | 70.29 | 68.44 | 69.29 | - | 0.89% | 5,398,428 |
| Jun 13, 2025 | 70.00 | 70.95 | 68.45 | 68.68 | - | -3.25% | 7,870,021 |
| Jun 12, 2025 | 69.90 | 71.71 | 69.21 | 70.99 | - | 1.50% | 7,231,185 |
| Jun 11, 2025 | 70.21 | 71.98 | 69.88 | 69.94 | - | -0.43% | 6,356,242 |
| Jun 10, 2025 | 72.13 | 72.68 | 69.58 | 70.24 | - | -2.61% | 9,335,126 |
| Jun 9, 2025 | 71.21 | 72.50 | 70.79 | 72.12 | - | 1.91% | 8,365,367 |
| Jun 6, 2025 | 70.78 | 71.98 | 70.20 | 70.77 | - | -0.45% | 11,231,540 |
| Jun 5, 2025 | 68.46 | 71.60 | 68.06 | 71.09 | - | 5.01% | 16,670,730 |
| Jun 4, 2025 | 66.77 | 68.08 | 66.77 | 67.70 | - | 1.41% | 6,116,186 |
| Jun 3, 2025 | 65.89 | 67.17 | 65.88 | 66.76 | - | 0.68% | 4,936,996 |
| May 30, 2025 | 67.50 | 67.52 | 65.00 | 66.31 | - | -2.74% | 8,085,080 |
| May 29, 2025 | 66.57 | 68.55 | 66.52 | 68.18 | - | 2.70% | 8,216,019 |