Hubei Huaqiang High-Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	17.71	17.91	17.45	17.82	17.82	0.22%	1,510,173
May 27, 2026	18.31	18.56	17.73	17.78	17.78	-3.21%	1,957,722
May 26, 2026	18.86	18.86	18.15	18.37	18.37	-2.60%	2,005,948
May 25, 2026	19.04	19.17	18.70	18.86	18.86	-0.95%	1,369,940
May 22, 2026	18.95	19.18	18.65	19.04	19.04	0.85%	1,940,621
May 21, 2026	19.42	19.72	18.82	18.88	18.88	-2.98%	1,942,113
May 20, 2026	19.86	19.86	19.43	19.46	19.46	-2.06%	1,866,740
May 19, 2026	19.79	19.97	19.60	19.87	19.87	0.35%	1,807,573
May 18, 2026	19.88	20.08	19.76	19.80	19.80	-0.90%	1,218,608
May 15, 2026	20.06	20.33	19.84	19.98	19.98	-0.50%	1,818,581
May 14, 2026	20.76	20.81	20.03	20.08	20.08	-2.81%	1,993,296
May 13, 2026	20.70	20.73	20.30	20.66	20.66	-0.14%	2,084,454
May 12, 2026	20.61	21.04	20.21	20.69	20.69	0.39%	3,094,668
May 11, 2026	20.90	20.90	20.45	20.61	20.61	-0.72%	2,176,586
May 8, 2026	20.44	20.88	20.37	20.76	20.76	1.37%	2,009,992
May 7, 2026	20.55	20.60	20.22	20.48	20.48	-0.10%	2,173,657
May 6, 2026	19.72	20.64	19.72	20.50	20.50	3.38%	3,861,869
Apr 30, 2026	19.64	19.87	19.60	19.83	19.83	0.86%	2,013,997
Apr 29, 2026	19.35	19.69	19.33	19.66	19.66	1.44%	1,742,007
Apr 28, 2026	19.82	19.92	19.27	19.38	19.38	-2.37%	2,572,477
Apr 27, 2026	20.19	20.19	19.56	19.85	19.85	-1.68%	3,866,577
Apr 24, 2026	20.91	21.09	19.68	20.19	20.19	-4.49%	5,331,888
Apr 23, 2026	21.28	21.51	21.06	21.14	21.14	-1.03%	1,967,615
Apr 22, 2026	21.32	21.39	21.01	21.36	21.36	0.19%	1,754,950
Apr 21, 2026	21.36	21.50	21.13	21.32	21.32	-	1,924,261
Apr 20, 2026	20.67	21.43	20.67	21.32	21.32	2.40%	2,898,197
Apr 17, 2026	20.68	20.86	20.50	20.82	20.82	0.39%	1,770,857
Apr 16, 2026	20.44	20.83	20.35	20.74	20.74	0.58%	1,604,399
Apr 15, 2026	20.77	20.88	20.56	20.62	20.62	-0.43%	1,884,159
Apr 14, 2026	20.81	21.03	20.52	20.71	20.71	-0.58%	2,642,432
Apr 13, 2026	20.86	20.90	20.62	20.83	20.83	-	2,117,307
Apr 10, 2026	20.43	21.19	20.43	20.83	20.83	1.71%	3,422,189
Apr 9, 2026	20.71	20.94	20.34	20.48	20.48	-1.73%	2,651,348
Apr 8, 2026	20.58	20.85	20.41	20.84	20.84	0.77%	3,338,856
Apr 7, 2026	20.66	20.77	20.18	20.68	20.68	0.39%	2,586,897
Apr 3, 2026	20.63	21.04	20.47	20.60	20.60	-0.19%	2,608,526
Apr 2, 2026	20.42	21.01	20.40	20.64	20.64	0.73%	3,069,335
Apr 1, 2026	20.74	21.00	20.42	20.49	20.49	-1.59%	3,194,892
Mar 31, 2026	20.55	21.32	20.16	20.82	20.82	1.22%	5,070,703
Mar 30, 2026	20.70	21.05	20.37	20.57	20.57	-1.39%	3,922,119
Mar 27, 2026	20.05	20.97	20.03	20.86	20.86	2.31%	3,728,180
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