Huaqin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	64.30	66.80	64.30	64.65	64.65	-3.87%	8,982,400
Nov 5, 2026	65.02	69.24	65.00	67.25	67.25	1.31%	13,732,863
Nov 4, 2026	62.80	66.89	62.59	66.38	66.38	5.77%	13,779,087
Nov 3, 2026	62.20	64.00	61.51	62.76	62.76	0.26%	10,943,774
Nov 2, 2026	63.80	63.98	61.30	62.60	62.60	-0.63%	10,607,789
Oct 30, 2026	62.01	65.20	62.00	63.00	63.00	-0.57%	9,751,575
Oct 29, 2026	68.68	68.76	62.95	63.36	63.36	-8.11%	14,799,247
Oct 28, 2026	70.60	71.28	67.51	68.95	68.95	-0.85%	10,897,613
Oct 27, 2026	71.40	71.47	68.86	69.54	69.54	-1.19%	6,907,126
Oct 26, 2026	71.69	72.23	69.50	70.38	70.38	-2.70%	10,201,864
Oct 23, 2026	68.11	72.76	67.55	72.33	72.33	4.09%	12,986,508
Oct 22, 2026	69.29	70.32	68.50	69.49	69.49	-0.30%	7,815,312
Oct 21, 2026	69.60	71.04	69.15	69.70	69.70	0.62%	7,369,463
Oct 20, 2026	67.02	69.58	66.52	69.27	69.27	2.73%	8,868,872
Oct 19, 2026	66.00	67.80	65.98	67.43	67.43	1.41%	6,516,348
Oct 16, 2026	68.50	68.66	65.65	66.49	66.49	-1.14%	9,565,817
Oct 15, 2026	66.10	69.24	66.01	67.26	67.26	-2.25%	10,721,013
Oct 14, 2026	71.00	71.50	68.54	68.81	68.81	-3.83%	7,325,211
Oct 13, 2026	69.72	72.20	68.56	71.55	71.55	0.80%	9,209,928
Oct 12, 2026	73.78	73.90	70.88	70.98	70.98	-4.79%	11,248,704
Oct 9, 2026	72.00	74.63	71.30	74.55	74.55	2.76%	14,246,887
Oct 8, 2026	74.50	74.88	72.04	72.55	72.55	-2.60%	12,545,733
Sep 30, 2026	75.80	75.85	73.50	74.49	74.49	-1.14%	13,692,748
Sep 29, 2026	74.90	75.99	74.80	75.35	75.35	0.68%	9,291,018
Sep 28, 2026	78.49	78.69	74.25	74.84	74.84	-5.40%	14,136,013
Sep 24, 2026	80.20	81.50	79.08	79.11	79.11	-0.98%	11,435,723
Sep 23, 2026	79.67	80.88	79.67	79.89	79.89	-0.05%	8,821,667
Sep 22, 2026	81.20	82.17	79.72	79.93	79.93	-0.25%	17,065,355
Sep 21, 2026	80.75	81.00	79.50	80.13	80.13	-0.27%	11,088,101
Sep 18, 2026	80.33	81.30	78.80	80.35	80.35	1.07%	17,315,947
Sep 17, 2026	77.75	79.98	77.70	79.50	79.50	1.44%	16,330,527
Sep 16, 2026	76.09	78.92	75.60	78.37	78.37	2.82%	13,953,121
Sep 15, 2026	75.91	77.39	75.70	76.22	76.22	0.32%	8,279,723
Sep 14, 2026	75.96	77.18	75.20	75.98	75.98	-1.09%	8,374,430
Sep 11, 2026	74.01	77.59	73.60	76.82	76.82	2.17%	12,781,764
Sep 10, 2026	75.80	76.13	75.00	75.19	75.19	-1.75%	7,528,548
Sep 9, 2026	76.14	77.14	75.88	76.53	76.53	0.53%	8,955,563
Sep 8, 2026	78.25	78.40	75.71	76.13	76.13	-2.71%	15,736,858
Sep 7, 2026	76.68	78.50	75.70	78.25	78.25	2.99%	14,212,565
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