Huaqin Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 18, 2025	93.50	97.58	92.01	94.28	94.28	0.43%	25,216,630
Sep 17, 2025	93.00	94.21	91.21	93.88	93.88	-0.32%	17,885,340
Sep 16, 2025	89.85	95.56	89.41	94.18	94.18	4.82%	22,823,090
Sep 15, 2025	93.22	93.43	89.10	89.85	89.85	-5.00%	25,232,040
Sep 12, 2025	90.61	97.88	90.01	94.58	94.58	2.63%	28,034,810
Sep 11, 2025	84.48	92.59	83.62	92.16	92.16	9.40%	27,096,750
Sep 10, 2025	83.51	85.56	82.92	84.24	84.24	1.23%	10,618,360
Sep 9, 2025	85.70	85.70	82.52	83.22	83.22	-3.09%	10,135,280
Sep 8, 2025	88.50	88.50	85.20	85.87	85.87	-2.42%	13,556,460
Sep 5, 2025	83.90	88.55	82.93	88.00	88.00	5.04%	17,081,270
Sep 4, 2025	89.58	90.30	82.51	83.78	83.78	-6.08%	16,885,850
Sep 3, 2025	90.99	91.46	88.66	89.20	89.20	-1.78%	12,670,270
Sep 2, 2025	95.00	95.86	90.00	90.82	90.82	-5.50%	20,181,330
Sep 1, 2025	103.26	103.50	95.52	96.11	96.11	-2.28%	23,296,860
Aug 29, 2025	96.25	99.44	94.20	98.35	98.35	2.38%	18,822,020
Aug 28, 2025	96.00	96.35	92.55	96.06	96.06	0.13%	18,782,480
Aug 27, 2025	95.09	99.82	94.79	95.94	95.94	1.21%	16,026,160
Aug 26, 2025	94.00	96.35	93.20	94.79	94.79	0.16%	12,731,020
Aug 25, 2025	97.40	98.00	92.67	94.64	94.64	-0.61%	19,442,190
Aug 22, 2025	93.60	95.75	91.68	95.22	95.22	1.36%	19,445,810
Aug 21, 2025	91.00	97.45	90.60	93.94	93.94	4.03%	21,977,430
Aug 20, 2025	85.00	90.66	83.66	90.30	90.30	4.38%	15,558,380
Aug 19, 2025	87.21	87.44	85.11	86.51	86.51	-0.28%	9,885,101
Aug 18, 2025	85.86	88.00	84.30	86.75	86.75	1.57%	13,704,650
Aug 15, 2025	84.60	86.95	84.10	85.41	85.41	0.84%	11,626,110
Aug 14, 2025	85.00	87.48	84.10	84.70	84.70	-0.59%	12,280,880
Aug 13, 2025	83.49	85.39	82.40	85.20	85.20	2.42%	13,126,690
Aug 12, 2025	83.10	85.06	82.16	83.19	83.19	0.28%	8,704,854
Aug 11, 2025	79.52	83.57	79.49	82.96	82.96	4.60%	14,142,620
Aug 8, 2025	79.65	80.24	79.06	79.31	79.31	-0.59%	5,660,280