Skip to main content
logo
Hubei Huaqiang High-Tech Co., Ltd. (SHA:688151)
China flag China · Delayed Price · Currency is CNY
16.01
+0.40 (2.56%)
At close: Jul 31, 2026

Hubei Huaqiang High-Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202615.5016.1715.3216.0116.012.56%5,958,111
Jul 30, 202615.9816.5415.5515.6115.61-2.80%7,055,433
Jul 29, 202615.8816.3915.8616.0616.06-0.25%6,019,595
Jul 28, 202616.6016.6616.0016.1016.10-5.52%8,054,605
Jul 27, 202616.1217.8815.7817.0417.041.31%14,388,502
Jul 24, 202614.5017.5014.5016.8216.8214.81%14,770,272
Jul 23, 202614.0515.1714.0514.6514.656.24%5,639,929
Jul 22, 202613.7814.1113.6813.7913.79-1.36%2,532,224
Jul 21, 202614.3514.4113.6813.9813.98-2.44%3,715,335
Jul 20, 202614.7014.9913.9814.3314.33-0.90%2,726,375
Jul 17, 202615.1915.3614.4214.4614.46-5.06%3,189,140
Jul 16, 202615.3015.5915.0715.2315.23-1.42%2,473,615
Jul 15, 202615.3215.5414.9915.4515.452.05%2,246,615
Jul 14, 202614.9115.1514.6515.1415.141.54%1,961,265
Jul 13, 202615.4015.7214.8514.9114.91-3.12%2,045,169
Jul 10, 202615.2115.7514.7015.3915.392.87%2,523,898
Jul 9, 202614.9215.0514.6314.9614.96-0.20%1,910,517
Jul 8, 202615.1415.1414.8114.9914.99-0.66%1,546,278
Jul 7, 202615.5615.6614.9915.0915.09-3.27%2,089,866
Jul 6, 202615.7816.0215.5615.6015.60-1.20%2,034,598
Jul 3, 202615.5015.9215.5015.7915.792.20%2,936,562
Jul 2, 202615.4315.8815.3615.4515.45-0.39%2,428,713
Jul 1, 202614.7815.5814.7815.5115.514.30%2,698,337
Jun 30, 202614.6114.9414.5414.8714.871.29%2,156,846
Jun 29, 202614.7014.8614.3114.6814.68-0.74%2,022,236
Jun 26, 202615.1615.2314.6614.7914.79-3.02%2,175,887
Jun 25, 202615.5115.5615.0415.2515.25-2.43%2,142,871
Jun 24, 202616.0016.2415.5515.6315.63-2.74%1,861,050
Jun 23, 202615.7916.3115.7916.0716.070.50%1,435,472
Jun 22, 202615.9716.1015.4315.9915.99-0.06%1,914,419
Jun 18, 202616.0516.2315.7716.0016.000.10%1,585,540
Jun 17, 202616.2716.4315.9516.0415.98-2.37%1,966,136
Jun 16, 202616.5416.5816.2316.4316.37-0.12%1,826,533
Jun 15, 202616.4116.7016.3016.4516.390.24%2,071,048
Jun 12, 202616.5116.7016.2016.4116.350.67%2,244,087
Jun 11, 202616.5316.8015.7316.3016.24-2.45%4,624,766
Jun 10, 202616.2417.4816.2416.7116.651.89%3,605,405
Jun 9, 202616.8216.8216.2616.4016.34-0.12%975,830
Jun 8, 202616.3816.8416.1816.4216.36-2.49%1,663,973
Jun 5, 202616.9917.1016.6216.8416.780.48%1,039,657
Jun 4, 202616.9617.1116.6316.7616.70-1.82%1,191,915
Jun 3, 202617.1017.3216.8717.0717.01-0.18%1,770,423
Jun 2, 202617.4617.5616.9517.1017.04-2.62%1,625,513
Jun 1, 202617.3017.7017.3017.5617.501.44%1,011,424
May 29, 202617.6917.9517.2917.3117.25-2.86%1,365,662
May 28, 202617.7117.9117.4517.8217.760.22%1,510,173
May 27, 202618.3118.5617.7317.7817.72-3.21%1,957,722
May 26, 202618.8618.8618.1518.3718.31-2.60%2,005,948
May 25, 202619.0419.1718.7018.8618.79-0.95%1,369,940
May 22, 202618.9519.1818.6519.0418.970.85%1,940,621