Huaqin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	111.99	112.65	104.52	105.04	105.04	-4.34%	17,039,510
May 20, 2026	107.90	111.29	107.34	109.81	109.81	0.84%	15,678,971
May 19, 2026	112.41	112.80	104.39	108.90	108.90	-3.04%	26,975,040
May 18, 2026	112.50	117.50	111.70	112.32	112.32	-1.34%	16,610,228
May 15, 2026	116.99	119.80	112.15	113.85	113.85	-0.74%	16,590,740
May 14, 2026	121.00	121.68	113.82	114.70	114.70	-1.27%	19,073,910
May 13, 2026	109.62	116.88	108.08	116.18	116.18	5.97%	23,522,130
May 12, 2026	114.30	115.80	108.50	109.63	109.63	-4.55%	22,365,770
May 11, 2026	120.00	121.61	113.70	114.85	114.85	-3.16%	24,498,820
May 8, 2026	112.94	122.00	110.28	118.60	118.60	5.72%	25,642,770
May 7, 2026	111.00	112.69	108.05	112.18	112.18	2.17%	14,306,870
May 6, 2026	106.23	113.97	106.14	109.80	109.80	5.97%	24,508,280
Apr 30, 2026	103.23	105.90	97.70	103.61	103.61	1.12%	21,079,840
Apr 29, 2026	103.37	104.30	98.25	102.46	102.46	-1.39%	16,391,040
Apr 28, 2026	107.38	107.38	102.95	103.90	103.90	-3.89%	13,010,580
Apr 27, 2026	107.60	110.53	106.70	108.10	108.10	0.52%	19,051,830
Apr 24, 2026	104.31	110.33	102.00	107.54	107.54	3.54%	23,935,330
Apr 23, 2026	105.90	106.90	100.67	103.86	103.86	-1.16%	16,557,200
Apr 22, 2026	100.98	105.45	99.50	105.08	105.08	4.61%	16,177,200
Apr 21, 2026	102.00	102.30	97.88	100.45	100.45	-2.48%	11,626,620
Apr 20, 2026	99.00	104.45	99.00	103.00	103.00	5.75%	18,339,880
Apr 17, 2026	96.81	98.28	95.85	97.40	97.40	-0.17%	9,482,396
Apr 16, 2026	98.51	98.94	95.65	97.57	97.57	-1.32%	13,949,490
Apr 15, 2026	98.83	101.52	97.50	98.88	98.88	0.59%	12,351,070
Apr 14, 2026	101.23	101.49	97.89	98.30	98.30	-1.39%	13,135,340
Apr 13, 2026	97.76	101.45	97.76	99.69	99.69	0.90%	16,957,720
Apr 10, 2026	100.40	101.98	98.58	98.80	98.80	-0.25%	16,532,570
Apr 9, 2026	97.00	101.61	95.81	99.05	99.05	1.60%	17,282,940
Apr 8, 2026	97.00	98.00	95.00	97.49	97.49	1.32%	17,225,600
Apr 7, 2026	90.96	97.50	90.96	96.22	96.22	5.85%	23,294,210
Apr 3, 2026	90.08	92.92	88.97	90.90	90.90	1.92%	14,727,810
Apr 2, 2026	89.09	93.31	88.58	89.19	89.19	1.19%	27,533,760
Apr 1, 2026	82.50	88.14	82.30	88.14	88.14	10.00%	21,796,410
Mar 31, 2026	82.09	82.88	79.75	80.13	80.13	-2.64%	9,304,233
Mar 30, 2026	82.88	83.32	79.89	82.30	82.30	-2.81%	15,207,390
Mar 27, 2026	85.31	86.00	83.08	84.68	84.68	-2.37%	12,976,070
Mar 26, 2026	91.45	91.45	86.50	86.74	86.74	-5.15%	12,281,270
Mar 25, 2026	91.50	92.36	89.93	91.45	91.45	2.35%	15,736,240
Mar 24, 2026	85.75	89.90	85.00	89.35	89.35	7.17%	19,267,340
Mar 23, 2026	85.34	87.16	83.02	83.37	83.37	-3.96%	11,099,070
Mar 20, 2026	87.65	90.20	86.81	86.81	86.81	-0.17%	9,880,223
Mar 19, 2026	87.55	88.39	86.55	86.96	86.96	-1.96%	4,743,466
Mar 18, 2026	86.50	89.10	86.00	88.70	88.70	3.16%	6,899,879
Mar 17, 2026	89.16	89.60	85.90	85.98	85.98	-3.50%	6,450,854
Mar 16, 2026	90.16	90.49	87.40	89.10	89.10	-1.69%	6,187,614
Mar 13, 2026	90.23	92.84	89.87	90.63	90.63	-0.41%	9,149,056
Mar 12, 2026	89.10	91.23	88.82	91.00	91.00	2.05%	11,789,580
Mar 11, 2026	86.82	92.34	86.80	89.17	89.17	2.90%	13,268,390
Mar 10, 2026	85.33	87.25	85.08	86.66	86.66	2.92%	7,437,454
Mar 9, 2026	84.30	84.65	81.18	84.20	84.20	-2.31%	10,799,170