Hubei Huaqiang High-Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 7, 2026	20.95	21.19	20.67	20.74	20.74	-1.43%	3,108,180
Jan 6, 2026	20.99	21.14	20.86	21.04	21.04	0.48%	2,540,116
Jan 5, 2026	20.61	21.00	20.45	20.94	20.94	1.55%	2,422,492
Dec 31, 2025	20.27	20.62	20.04	20.62	20.62	1.53%	2,022,729
Dec 30, 2025	20.31	20.48	20.18	20.31	20.31	0.05%	1,402,272
Dec 29, 2025	20.05	20.45	20.00	20.30	20.30	0.94%	1,732,927
Dec 26, 2025	20.01	20.28	20.01	20.11	20.11	-0.25%	1,495,206
Dec 25, 2025	20.12	20.24	19.91	20.16	20.16	0.70%	1,231,227
Dec 24, 2025	19.69	20.18	19.54	20.02	20.02	2.19%	1,654,784
Dec 23, 2025	19.76	19.76	19.52	19.59	19.59	-0.56%	839,631
Dec 22, 2025	19.66	19.96	19.38	19.70	19.70	0.97%	1,208,682
Dec 19, 2025	19.30	19.60	19.30	19.51	19.51	0.98%	950,670
Dec 18, 2025	19.13	19.49	19.08	19.32	19.32	0.68%	1,002,504
Dec 17, 2025	19.26	19.33	18.78	19.19	19.19	-0.36%	1,367,968
Dec 16, 2025	19.66	19.66	19.03	19.26	19.26	-1.58%	1,250,434
Dec 15, 2025	19.68	19.92	19.55	19.57	19.57	-1.06%	870,958
Dec 12, 2025	19.71	19.82	19.53	19.78	19.78	0.87%	1,075,763
Dec 11, 2025	20.06	20.09	19.60	19.61	19.61	-2.34%	1,255,329
Dec 10, 2025	19.94	20.18	19.88	20.08	20.08	0.70%	1,070,298
Dec 9, 2025	20.15	20.28	19.92	19.94	19.94	-0.65%	1,018,685
Dec 8, 2025	19.96	20.24	19.94	20.07	20.07	0.90%	1,133,281
Dec 5, 2025	19.59	19.93	19.41	19.89	19.89	1.53%	1,300,197
Dec 4, 2025	20.07	20.15	19.58	19.59	19.59	-2.44%	1,742,971
Dec 3, 2025	20.39	20.47	20.02	20.08	20.08	-1.03%	1,196,389
Dec 2, 2025	20.45	20.48	20.21	20.29	20.29	-1.22%	1,290,268
Dec 1, 2025	20.50	20.76	20.47	20.54	20.54	0.24%	1,619,950
Nov 28, 2025	20.31	20.50	20.24	20.49	20.49	0.89%	1,031,225
Nov 27, 2025	20.28	20.58	20.22	20.31	20.31	-0.49%	1,391,187
Nov 26, 2025	20.92	21.00	20.37	20.41	20.41	-2.86%	2,467,516
Nov 25, 2025	20.58	21.18	20.56	21.01	21.01	0.67%	2,883,012
Nov 24, 2025	20.25	20.93	20.15	20.87	20.87	3.32%	2,946,994
Nov 21, 2025	20.68	21.15	20.01	20.20	20.20	-2.32%	2,756,844
Nov 20, 2025	20.77	21.08	20.61	20.68	20.68	-1.99%	2,481,825
Nov 19, 2025	20.40	21.36	20.09	21.10	21.10	3.23%	5,226,530
Nov 18, 2025	20.82	20.93	20.37	20.44	20.44	-2.99%	2,813,011
Nov 17, 2025	20.79	21.23	20.79	21.07	21.07	4.00%	5,320,474
Nov 14, 2025	20.25	20.70	20.23	20.26	20.26	0.25%	1,744,344
Nov 13, 2025	20.20	20.45	20.10	20.21	20.21	0.05%	1,857,624