Huaqin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2026	81.79	85.71	81.24	81.75	80.82	-2.68%	37,875,529
Jun 3, 2026	86.24	88.81	82.86	84.00	83.05	-5.62%	63,993,397
Jun 2, 2026	86.91	90.49	82.76	89.00	87.99	6.46%	76,332,941
Jun 1, 2026	80.07	83.60	80.00	83.60	82.65	10.00%	34,780,955
May 29, 2026	81.06	82.76	74.07	76.00	75.14	0.38%	35,646,463
May 28, 2026	75.11	76.63	73.32	75.71	74.86	-0.64%	21,504,993
May 27, 2026	78.36	80.36	75.71	76.20	75.34	-2.97%	21,863,855
May 26, 2026	79.29	80.89	77.09	78.54	77.65	-1.61%	20,087,745
May 25, 2026	79.21	80.13	77.50	79.82	78.92	2.58%	20,263,305
May 22, 2026	76.34	78.37	75.07	77.81	76.93	3.71%	19,500,487
May 21, 2026	79.99	80.46	74.66	75.03	74.18	-4.34%	23,855,313
May 20, 2026	77.07	79.49	76.67	78.44	77.55	0.84%	21,950,557
May 19, 2026	80.29	80.57	74.56	77.79	76.90	-3.04%	37,765,055
May 18, 2026	80.36	83.93	79.79	80.23	79.32	-1.34%	23,254,307
May 15, 2026	83.56	85.57	80.11	81.32	80.40	-0.74%	23,227,035