Huaqin Technology Co., Ltd. (SHA:603296)
95.40
+4.29 (4.71%)
At close: Oct 24, 2025
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 |