Huaqin Technology Co., Ltd. (SHA:603296)
China · Delayed Price · Currency is CNY 94.58
+2.42 (2.63%)
At close: Sep 12, 2025
Huaqin Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 90.61 | 97.88 | 90.01 | 94.58 | 94.58 | 2.63% | 28,034,812 |
| 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% | 10,618,367 |
| Sep 9, 2025 | 85.70 | 85.70 | 82.52 | 83.22 | 83.22 | -3.09% | 10,135,287 |
| Sep 8, 2025 | 88.50 | 88.50 | 85.20 | 85.87 | 85.87 | -2.42% | 13,556,464 |
| 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% | 16,885,852 |
| Sep 3, 2025 | 90.99 | 91.46 | 88.66 | 89.20 | 89.20 | -1.78% | 12,670,271 |
| 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% | 23,296,861 |
| Aug 29, 2025 | 96.25 | 99.44 | 94.20 | 98.35 | 98.35 | 2.38% | 18,822,026 |
| Aug 28, 2025 | 96.00 | 96.35 | 92.55 | 96.06 | 96.06 | 0.13% | 18,782,488 |
| 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% | 12,731,023 |
| Aug 25, 2025 | 97.40 | 98.00 | 92.67 | 94.64 | 94.64 | -0.61% | 19,442,195 |
| Aug 22, 2025 | 93.60 | 95.75 | 91.68 | 95.22 | 95.22 | 1.36% | 19,445,817 |
| 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% | 15,558,386 |
| 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% | 13,704,659 |
| Aug 15, 2025 | 84.60 | 86.95 | 84.10 | 85.41 | 85.41 | 0.84% | 11,626,112 |
| Aug 14, 2025 | 85.00 | 87.48 | 84.10 | 84.70 | 84.70 | -0.59% | 12,280,889 |
| Aug 13, 2025 | 83.49 | 85.39 | 82.40 | 85.20 | 85.20 | 2.42% | 13,126,693 |
| 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% | 14,142,626 |
| Aug 8, 2025 | 79.65 | 80.24 | 79.06 | 79.31 | 79.31 | -0.59% | 5,660,280 |
| Aug 7, 2025 | 80.24 | 81.90 | 79.60 | 79.78 | 79.78 | -0.55% | 8,680,732 |
| Aug 6, 2025 | 79.71 | 80.79 | 79.61 | 80.22 | 80.22 | 0.19% | 7,654,304 |
| Aug 5, 2025 | 80.88 | 81.10 | 79.51 | 80.07 | 80.07 | -0.27% | 7,435,274 |
| Aug 4, 2025 | 79.00 | 80.59 | 78.96 | 80.29 | 80.29 | -0.12% | 7,221,110 |
| Aug 1, 2025 | 81.98 | 82.41 | 79.81 | 80.39 | 80.39 | -2.50% | 10,515,234 |
| Jul 31, 2025 | 84.55 | 86.99 | 81.95 | 82.45 | 82.45 | -2.71% | 15,381,203 |
| Jul 30, 2025 | 85.78 | 86.50 | 84.22 | 84.75 | 84.75 | -1.20% | 11,873,182 |
| Jul 29, 2025 | 81.79 | 86.22 | 80.83 | 85.78 | 85.78 | 4.88% | 17,826,066 |
| Jul 28, 2025 | 80.00 | 82.62 | 78.68 | 81.79 | 81.79 | -2.40% | 16,886,194 |
| Jul 25, 2025 | 83.80 | 84.17 | 83.20 | 83.80 | 83.80 | 0.23% | 6,863,561 |
| Jul 24, 2025 | 84.15 | 84.66 | 81.78 | 83.61 | 83.61 | -0.27% | 12,320,508 |
| Jul 23, 2025 | 83.90 | 84.20 | 82.75 | 83.84 | 83.84 | -0.59% | 8,109,022 |
| Jul 22, 2025 | 85.82 | 86.94 | 83.94 | 84.34 | 84.34 | -1.75% | 11,442,281 |
| Jul 21, 2025 | 87.18 | 87.22 | 84.68 | 85.84 | 85.84 | -1.54% | 10,416,634 |
| Jul 18, 2025 | 90.76 | 90.99 | 86.68 | 87.18 | 87.18 | -3.77% | 12,434,588 |
| Jul 17, 2025 | 88.60 | 90.90 | 88.12 | 90.60 | 90.60 | 1.60% | 10,545,753 |
| Jul 16, 2025 | 91.08 | 91.31 | 88.88 | 89.17 | 89.17 | -2.11% | 12,045,346 |
| Jul 15, 2025 | 85.88 | 92.10 | 85.55 | 91.09 | 91.09 | 8.20% | 22,993,739 |
| Jul 14, 2025 | 82.20 | 85.28 | 82.20 | 84.19 | 84.19 | 4.88% | 13,979,018 |
| Jul 11, 2025 | 83.18 | 83.48 | 79.80 | 80.27 | 80.27 | -4.30% | 15,977,975 |
| Jul 10, 2025 | 84.74 | 84.98 | 82.00 | 83.88 | 83.88 | -0.07% | 8,812,786 |
| Jul 9, 2025 | 85.63 | 86.30 | 83.50 | 83.94 | 83.94 | -2.95% | 9,652,968 |
| Jul 8, 2025 | 83.27 | 88.40 | 82.52 | 86.49 | 86.49 | 3.99% | 15,573,891 |
| Jul 7, 2025 | 82.47 | 83.26 | 81.03 | 83.17 | 83.17 | 0.34% | 7,964,728 |