Huaqin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	80.38	80.80	75.78	75.98	75.98	-4.66%	20,255,200
Sep 3, 2026	81.43	81.50	78.95	79.69	79.69	-0.19%	15,609,361
Sep 2, 2026	78.21	80.68	78.03	79.84	79.84	0.78%	15,906,232
Sep 1, 2026	80.96	81.00	79.18	79.22	79.22	-2.92%	15,995,513
Aug 31, 2026	76.51	81.86	76.20	81.60	81.60	4.35%	24,096,631
Aug 28, 2026	79.70	81.27	78.18	78.20	78.20	-0.37%	21,955,743
Aug 27, 2026	77.80	79.18	76.90	78.49	78.49	1.68%	21,145,601
Aug 26, 2026	75.89	77.72	75.36	77.19	77.19	2.92%	21,081,547
Aug 25, 2026	74.67	75.96	73.51	75.00	75.00	-0.29%	15,831,438
Aug 24, 2026	78.00	78.00	73.79	75.22	75.22	-3.86%	20,091,190
Aug 21, 2026	78.00	79.17	77.50	78.24	78.24	-0.10%	15,515,913
Aug 20, 2026	79.39	79.96	77.20	78.32	78.32	0.28%	17,759,240
Aug 19, 2026	82.80	82.90	77.68	78.10	78.10	-7.96%	26,418,347
Aug 18, 2026	86.30	86.30	83.28	84.85	84.85	-2.36%	24,332,840
Aug 17, 2026	86.40	87.60	84.59	86.90	86.90	1.09%	27,306,164
Aug 14, 2026	85.97	88.10	84.20	85.96	85.96	-0.01%	36,108,431
Aug 13, 2026	81.79	86.92	81.79	85.97	85.97	8.80%	50,183,391
Aug 12, 2026	79.86	80.43	77.88	79.02	79.02	-1.26%	19,134,848
Aug 11, 2026	80.28	83.16	79.90	80.03	80.03	-0.97%	24,429,100
Aug 10, 2026	81.88	82.50	78.90	80.81	80.81	-1.22%	19,237,528
Aug 7, 2026	80.94	82.70	79.22	81.81	81.81	0.71%	23,787,268
Aug 6, 2026	78.40	82.30	77.51	81.23	81.23	1.49%	27,973,542
Aug 5, 2026	75.79	81.00	75.08	80.04	80.04	4.56%	29,909,982
Aug 4, 2026	74.77	77.30	72.90	76.55	76.55	3.59%	24,373,509
Aug 3, 2026	81.10	81.80	73.70	73.90	73.90	-9.08%	35,996,262
Jul 31, 2026	83.00	84.20	80.37	81.28	81.28	3.15%	28,637,900
Jul 30, 2026	82.40	83.99	76.66	78.80	78.80	-5.80%	33,058,800
Jul 29, 2026	83.38	84.99	77.78	83.65	83.65	-0.61%	36,353,473
Jul 28, 2026	83.62	87.30	83.05	84.16	84.16	-3.19%	32,595,025
Jul 27, 2026	86.00	91.50	84.49	86.93	86.93	-1.43%	41,592,376
Jul 24, 2026	86.80	91.88	86.01	88.19	88.19	-0.78%	42,438,350
Jul 23, 2026	90.00	91.88	86.00	88.88	88.88	1.38%	61,755,680
Jul 22, 2026	82.50	87.67	81.50	87.67	87.67	10.00%	28,140,010
Jul 21, 2026	74.50	79.88	72.40	79.70	79.70	8.76%	35,883,549
Jul 20, 2026	73.50	77.25	71.44	73.28	73.28	2.12%	36,907,720
Jul 17, 2026	77.88	79.01	71.38	71.76	71.76	-8.77%	33,071,190
Jul 16, 2026	78.98	81.18	75.00	78.66	78.66	0.59%	34,552,920
Jul 15, 2026	77.96	80.94	76.78	78.20	78.20	0.53%	30,727,660
Jul 14, 2026	81.50	82.00	71.27	77.79	77.79	-1.77%	52,563,426
Jul 13, 2026	82.49	85.60	79.00	79.19	79.19	-4.36%	32,970,274
Jul 10, 2026	81.66	86.03	80.56	82.80	82.80	0.80%	49,274,250
Jul 9, 2026	76.72	82.40	74.47	82.14	82.14	4.92%	57,416,560
Jul 8, 2026	76.00	78.29	75.48	78.29	78.29	10.00%	49,689,420
Jul 7, 2026	70.50	73.99	69.78	71.17	71.17	-0.03%	20,689,104
Jul 6, 2026	68.87	72.69	65.67	71.19	71.19	3.35%	25,385,774
Jul 3, 2026	68.01	70.90	67.81	68.88	68.88	0.31%	18,982,213
Jul 2, 2026	71.00	72.23	68.36	68.67	68.67	-4.68%	16,807,184
Jul 1, 2026	74.96	75.50	71.50	72.04	72.04	-3.00%	17,463,511
Jun 30, 2026	69.06	75.00	68.56	74.27	74.27	8.53%	23,857,417
Jun 29, 2026	68.89	69.70	65.88	68.43	68.43	-1.18%	20,414,655