Hubei Huaqiang High-Tech Co., Ltd. (SHA:688151)
China · Delayed Price · Currency is CNY 24.03
-0.77 (-3.10%)
At close: Aug 1, 2025, 2:57 PM CST
Hubei Huaqiang High-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2025 | 19.09 | 19.77 | 18.92 | 19.56 | - | 1.56% | 10,110,061 |
| Jun 16, 2025 | 19.80 | 19.87 | 19.11 | 19.26 | - | -4.08% | 11,135,443 |
| Jun 13, 2025 | 18.36 | 20.95 | 18.20 | 20.08 | - | 11.80% | 18,500,250 |
| Jun 12, 2025 | 18.12 | 18.12 | 17.78 | 17.96 | - | -0.94% | 2,509,258 |
| Jun 11, 2025 | 17.92 | 18.15 | 17.83 | 18.13 | - | 1.00% | 2,532,088 |
| Jun 10, 2025 | 18.06 | 18.25 | 17.77 | 17.95 | - | -0.83% | 4,059,518 |
| Jun 9, 2025 | 18.08 | 18.39 | 18.08 | 18.10 | - | 0.11% | 5,451,661 |
| Jun 6, 2025 | 18.82 | 19.11 | 18.02 | 18.08 | - | -5.54% | 9,666,066 |
| Jun 5, 2025 | 17.59 | 19.98 | 17.52 | 19.14 | - | 13.32% | 14,229,395 |
| Jun 4, 2025 | 16.84 | 16.97 | 16.81 | 16.89 | - | 0.18% | 966,522 |
| Jun 3, 2025 | 16.78 | 17.04 | 16.78 | 16.86 | - | 0.12% | 1,215,383 |
| May 30, 2025 | 17.02 | 17.14 | 16.80 | 16.84 | - | -1.29% | 1,454,695 |
| May 29, 2025 | 17.11 | 17.25 | 17.01 | 17.06 | - | -0.41% | 1,641,661 |
| May 28, 2025 | 17.33 | 17.45 | 17.11 | 17.13 | - | -1.27% | 984,152 |
| May 27, 2025 | 17.30 | 17.50 | 17.26 | 17.35 | - | -0.06% | 931,907 |
| May 26, 2025 | 17.04 | 17.46 | 17.04 | 17.36 | - | 0.99% | 1,039,574 |
| May 23, 2025 | 17.43 | 17.53 | 17.17 | 17.19 | - | -1.94% | 1,789,782 |
| May 22, 2025 | 17.49 | 17.94 | 17.38 | 17.53 | - | -0.45% | 2,162,641 |