Hubei Huaqiang High-Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	21.32	21.33	20.35	20.39	20.39	-5.03%	4,145,103
Mar 25, 2026	20.34	21.98	20.30	21.47	21.47	3.27%	7,421,697
Mar 24, 2026	19.27	21.19	19.02	20.79	20.79	9.65%	6,400,816
Mar 23, 2026	20.11	20.18	18.82	18.96	18.96	-6.19%	4,024,654
Mar 20, 2026	20.59	20.93	20.20	20.21	20.21	-1.99%	2,730,207
Mar 19, 2026	21.00	21.24	20.53	20.62	20.62	-2.87%	2,476,866
Mar 18, 2026	21.25	21.41	21.00	21.23	21.23	-0.42%	2,127,288
Mar 17, 2026	21.79	21.87	21.17	21.32	21.32	-2.16%	2,193,962
Mar 16, 2026	21.90	21.90	21.49	21.79	21.79	-0.50%	2,253,144
Mar 13, 2026	21.79	22.22	21.64	21.90	21.90	0.46%	2,513,136
Mar 12, 2026	22.37	22.52	21.70	21.80	21.80	-2.50%	3,001,772
Mar 11, 2026	22.59	22.95	22.20	22.36	22.36	-2.32%	3,191,394
Mar 10, 2026	22.42	22.94	22.40	22.89	22.89	1.78%	4,058,325
Mar 9, 2026	22.77	23.00	22.20	22.49	22.49	-1.58%	3,749,333
Mar 6, 2026	22.86	23.00	22.47	22.85	22.85	-0.61%	3,059,696
Mar 5, 2026	23.26	23.46	22.88	22.99	22.99	-2.00%	4,623,916
Mar 4, 2026	22.37	23.69	22.20	23.46	23.46	3.26%	7,312,359
Mar 3, 2026	24.10	24.14	22.70	22.72	22.72	-4.78%	7,834,229
Mar 2, 2026	23.38	24.08	23.01	23.86	23.86	4.56%	10,090,279
Feb 27, 2026	22.93	23.38	22.70	22.82	22.82	-0.48%	3,988,459
Feb 26, 2026	22.62	23.10	22.49	22.93	22.93	1.55%	3,995,540
Feb 25, 2026	22.86	22.90	22.48	22.58	22.58	-1.44%	4,148,614
Feb 24, 2026	21.87	23.23	21.62	22.91	22.91	5.48%	8,148,232
Feb 13, 2026	21.59	22.01	21.48	21.72	21.72	0.88%	3,078,890
Feb 12, 2026	21.56	21.76	21.31	21.53	21.53	-0.55%	1,770,575
Feb 11, 2026	21.58	21.79	21.51	21.65	21.65	-0.05%	1,480,514
Feb 10, 2026	21.57	21.79	21.44	21.66	21.66	0.32%	1,731,140
Feb 9, 2026	21.54	21.79	21.50	21.59	21.59	0.79%	1,582,320
Feb 6, 2026	21.45	21.74	21.23	21.42	21.42	-0.83%	1,774,834
Feb 5, 2026	21.77	21.90	21.55	21.60	21.60	-0.78%	1,959,650
Feb 4, 2026	21.71	22.50	21.37	21.77	21.77	0.28%	3,270,373
Feb 3, 2026	21.27	21.78	21.16	21.71	21.71	2.02%	2,985,855
Feb 2, 2026	20.81	21.85	20.81	21.28	21.28	0.05%	4,249,361
Jan 30, 2026	21.13	21.83	20.81	21.27	21.27	2.26%	3,680,552
Jan 29, 2026	21.04	21.18	20.70	20.80	20.80	-1.14%	1,874,422
Jan 28, 2026	21.13	21.44	20.95	21.04	21.04	-0.80%	1,391,604
Jan 27, 2026	21.34	21.34	20.63	21.21	21.21	-0.52%	2,160,801
Jan 26, 2026	21.72	21.72	21.20	21.32	21.32	-1.52%	2,021,725
Jan 23, 2026	21.75	21.78	21.50	21.65	21.65	0.09%	1,800,210
Jan 22, 2026	21.33	21.69	21.30	21.63	21.63	1.31%	1,995,086
Jan 21, 2026	21.01	21.47	21.01	21.35	21.35	0.95%	1,662,380
Jan 20, 2026	21.32	21.50	21.00	21.15	21.15	-0.52%	1,815,007
Jan 19, 2026	21.00	21.43	20.98	21.26	21.26	0.95%	2,030,025
Jan 16, 2026	21.22	21.35	21.03	21.06	21.06	0.19%	2,159,162
Jan 15, 2026	21.43	21.43	20.91	21.02	21.02	-0.76%	2,187,158
Jan 14, 2026	21.30	21.75	20.98	21.18	21.18	-0.56%	3,472,595
Jan 13, 2026	21.73	21.88	21.24	21.30	21.30	-2.20%	3,809,259
Jan 12, 2026	21.40	21.92	21.40	21.78	21.78	1.97%	3,934,337
Jan 9, 2026	21.52	21.66	21.28	21.36	21.36	0.09%	3,987,845
Jan 8, 2026	20.78	21.45	20.70	21.34	21.34	2.89%	3,454,782