Hubei Huaqiang High-Tech Co., Ltd. (SHA:688151)
China · Delayed Price · Currency is CNY 25.45
+0.50 (2.00%)
At close: Aug 22, 2025, 2:57 PM CST
Hubei Huaqiang High-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 25.22 | 25.22 | 24.82 | 24.84 | - | -2.24% | 5,104,098 |
| Aug 25, 2025 | 25.42 | 25.67 | 25.16 | 25.41 | - | -0.16% | 6,322,352 |
| Aug 22, 2025 | 25.00 | 25.46 | 24.64 | 25.45 | - | 2.00% | 6,619,308 |
| Aug 21, 2025 | 25.40 | 25.78 | 24.82 | 24.95 | - | -2.31% | 6,311,221 |
| Aug 20, 2025 | 25.78 | 25.92 | 25.28 | 25.54 | - | -0.78% | 5,745,872 |
| Aug 19, 2025 | 26.38 | 26.38 | 25.70 | 25.74 | - | -1.68% | 7,507,195 |
| Aug 18, 2025 | 25.68 | 26.37 | 25.60 | 26.18 | - | 1.47% | 9,962,290 |
| Aug 15, 2025 | 25.58 | 25.81 | 25.23 | 25.80 | - | 0.39% | 8,945,426 |
| Aug 14, 2025 | 27.49 | 27.49 | 25.58 | 25.70 | - | -6.88% | 16,187,299 |
| Aug 13, 2025 | 25.58 | 27.98 | 25.53 | 27.60 | - | 7.90% | 21,337,719 |
| Aug 12, 2025 | 26.05 | 26.49 | 25.31 | 25.58 | - | -1.80% | 10,373,301 |
| Aug 11, 2025 | 26.13 | 26.70 | 25.96 | 26.05 | - | -0.50% | 11,231,613 |
| Aug 8, 2025 | 26.78 | 27.50 | 26.14 | 26.18 | - | -2.17% | 12,020,187 |
| Aug 7, 2025 | 27.22 | 27.83 | 26.61 | 26.76 | - | -2.80% | 15,188,485 |
| Aug 6, 2025 | 27.02 | 28.47 | 26.85 | 27.53 | - | -0.07% | 22,764,536 |
| Aug 5, 2025 | 25.45 | 28.09 | 25.40 | 27.55 | - | 8.29% | 26,095,977 |
| Aug 4, 2025 | 23.86 | 25.77 | 23.75 | 25.44 | - | 5.87% | 15,832,942 |
| Aug 1, 2025 | 24.85 | 24.96 | 23.90 | 24.03 | - | -3.10% | 7,965,746 |
| Jul 31, 2025 | 24.86 | 25.39 | 24.25 | 24.80 | - | -1.94% | 9,603,092 |
| Jul 30, 2025 | 25.22 | 26.33 | 24.82 | 25.29 | - | 0.56% | 12,650,446 |
| Jul 29, 2025 | 25.00 | 25.45 | 24.80 | 25.15 | - | 0.28% | 8,022,792 |
| Jul 28, 2025 | 24.00 | 25.96 | 24.00 | 25.08 | - | 3.94% | 9,714,495 |
| Jul 25, 2025 | 24.08 | 24.36 | 23.87 | 24.13 | - | 0.21% | 4,561,287 |
| Jul 24, 2025 | 23.76 | 24.29 | 23.76 | 24.08 | - | 0.38% | 5,604,254 |
| Jul 23, 2025 | 25.10 | 25.10 | 23.90 | 23.99 | - | -6.58% | 11,269,677 |
| Jul 22, 2025 | 25.55 | 26.97 | 25.41 | 25.68 | - | -0.77% | 14,353,093 |
| Jul 21, 2025 | 24.70 | 25.99 | 24.57 | 25.88 | - | 1.97% | 10,958,088 |
| Jul 18, 2025 | 24.96 | 26.18 | 24.82 | 25.38 | - | 1.60% | 11,336,969 |
| Jul 17, 2025 | 23.87 | 25.56 | 23.60 | 24.98 | - | 4.69% | 11,628,104 |
| Jul 16, 2025 | 23.71 | 24.25 | 23.31 | 23.86 | - | -0.21% | 5,154,896 |
| Jul 15, 2025 | 24.24 | 24.57 | 23.64 | 23.91 | - | -1.97% | 5,961,537 |
| Jul 14, 2025 | 24.25 | 25.01 | 24.22 | 24.39 | - | -1.93% | 5,989,760 |
| Jul 11, 2025 | 23.99 | 25.24 | 23.70 | 24.87 | - | 3.63% | 10,213,315 |
| Jul 10, 2025 | 24.90 | 24.91 | 23.75 | 24.00 | - | -4.34% | 9,297,201 |
| Jul 9, 2025 | 24.39 | 26.28 | 24.11 | 25.09 | - | 3.38% | 15,219,834 |
| Jul 8, 2025 | 24.68 | 24.68 | 24.00 | 24.27 | - | -0.86% | 7,606,028 |
| Jul 7, 2025 | 24.68 | 24.90 | 23.70 | 24.48 | - | -2.93% | 9,376,986 |
| Jul 4, 2025 | 25.00 | 25.86 | 24.66 | 25.22 | - | 1.57% | 11,693,286 |
| Jul 3, 2025 | 26.00 | 26.58 | 24.70 | 24.83 | - | -4.17% | 13,300,782 |
| Jul 2, 2025 | 26.88 | 26.88 | 25.50 | 25.91 | - | -6.87% | 15,076,172 |
| Jul 1, 2025 | 27.56 | 29.92 | 26.50 | 27.82 | - | -1.31% | 25,799,450 |
| Jun 30, 2025 | 24.46 | 28.80 | 24.15 | 28.19 | - | 17.17% | 26,881,067 |
| Jun 27, 2025 | 24.86 | 25.87 | 23.98 | 24.06 | - | -8.06% | 24,883,978 |
| Jun 26, 2025 | 21.81 | 26.17 | 21.80 | 26.17 | - | 19.99% | 34,284,411 |
| Jun 25, 2025 | 19.35 | 22.68 | 19.22 | 21.81 | - | 13.48% | 20,241,284 |
| Jun 24, 2025 | 19.15 | 19.50 | 18.70 | 19.22 | - | -5.41% | 10,841,648 |
| Jun 23, 2025 | 20.20 | 21.20 | 19.85 | 20.32 | - | 3.83% | 11,251,810 |
| Jun 20, 2025 | 19.81 | 19.94 | 19.30 | 19.57 | - | -2.59% | 6,409,309 |
| Jun 19, 2025 | 20.34 | 20.52 | 19.50 | 20.09 | - | -3.97% | 9,851,940 |
| Jun 18, 2025 | 19.40 | 21.46 | 19.30 | 20.92 | - | 6.95% | 15,213,404 |