Huaqin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	75.55	75.66	69.25	69.25	69.25	-9.99%	32,545,550
Jun 25, 2026	76.50	77.90	75.03	76.94	76.94	0.21%	23,199,011
Jun 24, 2026	75.35	78.22	74.08	76.78	76.78	0.95%	20,123,658
Jun 23, 2026	77.89	78.75	75.34	76.06	76.06	-4.16%	22,977,875
Jun 22, 2026	81.68	82.88	75.70	79.36	79.36	-1.29%	31,074,704
Jun 18, 2026	78.97	81.95	78.87	80.40	80.40	1.18%	22,916,410
Jun 17, 2026	75.33	80.37	74.28	79.46	79.46	6.18%	24,276,360
Jun 16, 2026	75.74	76.76	74.43	75.69	74.84	-0.23%	21,005,207
Jun 15, 2026	74.00	76.09	73.43	75.86	75.01	3.35%	16,528,861
Jun 12, 2026	76.07	77.71	73.41	73.41	72.58	-1.92%	24,965,289
Jun 11, 2026	72.84	76.25	71.79	74.84	74.00	1.56%	21,366,995
Jun 10, 2026	71.64	74.74	71.08	73.69	72.86	0.64%	23,383,821
Jun 9, 2026	72.26	73.56	69.39	73.22	72.39	3.36%	27,876,155
Jun 8, 2026	72.11	73.96	70.79	70.84	70.04	-7.77%	32,979,199
Jun 5, 2026	80.71	80.73	76.31	76.81	75.94	-6.04%	38,891,159