Hubei Huaqiang High-Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	16.27	16.43	15.95	16.04	15.98	-2.37%	1,966,136
Jun 16, 2026	16.54	16.58	16.23	16.43	16.37	-0.12%	1,826,533
Jun 15, 2026	16.41	16.70	16.30	16.45	16.39	0.24%	2,071,048
Jun 12, 2026	16.51	16.70	16.20	16.41	16.35	0.67%	2,244,087
Jun 11, 2026	16.53	16.80	15.73	16.30	16.24	-2.45%	4,624,766
Jun 10, 2026	16.24	17.48	16.24	16.71	16.65	1.89%	3,605,405
Jun 9, 2026	16.82	16.82	16.26	16.40	16.34	-0.12%	975,830
Jun 8, 2026	16.38	16.84	16.18	16.42	16.36	-2.49%	1,663,973
Jun 5, 2026	16.99	17.10	16.62	16.84	16.78	0.48%	1,039,657
Jun 4, 2026	16.96	17.11	16.63	16.76	16.70	-1.82%	1,191,915
Jun 3, 2026	17.10	17.32	16.87	17.07	17.01	-0.18%	1,770,423
Jun 2, 2026	17.46	17.56	16.95	17.10	17.04	-2.62%	1,625,513
Jun 1, 2026	17.30	17.70	17.30	17.56	17.50	1.44%	1,011,424
May 29, 2026	17.69	17.95	17.29	17.31	17.25	-2.86%	1,365,662
May 28, 2026	17.71	17.91	17.45	17.82	17.76	0.22%	1,510,173
May 27, 2026	18.31	18.56	17.73	17.78	17.72	-3.21%	1,957,722
May 26, 2026	18.86	18.86	18.15	18.37	18.31	-2.60%	2,005,948
May 25, 2026	19.04	19.17	18.70	18.86	18.79	-0.95%	1,369,940
May 22, 2026	18.95	19.18	18.65	19.04	18.97	0.85%	1,940,621
May 21, 2026	19.42	19.72	18.82	18.88	18.81	-2.98%	1,942,113
May 20, 2026	19.86	19.86	19.43	19.46	19.39	-2.06%	1,866,740
May 19, 2026	19.79	19.97	19.60	19.87	19.80	0.35%	1,807,573
May 18, 2026	19.88	20.08	19.76	19.80	19.73	-0.90%	1,218,608
May 15, 2026	20.06	20.33	19.84	19.98	19.91	-0.50%	1,818,581
May 14, 2026	20.76	20.81	20.03	20.08	20.01	-2.81%	1,993,296
May 13, 2026	20.70	20.73	20.30	20.66	20.59	-0.15%	2,084,454
May 12, 2026	20.61	21.04	20.21	20.69	20.62	0.39%	3,094,668
May 11, 2026	20.90	20.90	20.45	20.61	20.54	-0.72%	2,176,586
May 8, 2026	20.44	20.88	20.37	20.76	20.69	1.37%	2,009,992
May 7, 2026	20.55	20.60	20.22	20.48	20.41	-0.10%	2,173,657
May 6, 2026	19.72	20.64	19.72	20.50	20.43	3.38%	3,861,869
Apr 30, 2026	19.64	19.87	19.60	19.83	19.76	0.86%	2,013,997
Apr 29, 2026	19.35	19.69	19.33	19.66	19.59	1.44%	1,742,007
Apr 28, 2026	19.82	19.92	19.27	19.38	19.31	-2.37%	2,572,477
Apr 27, 2026	20.19	20.19	19.56	19.85	19.78	-1.68%	3,866,577
Apr 24, 2026	20.91	21.09	19.68	20.19	20.12	-4.49%	5,331,888
Apr 23, 2026	21.28	21.51	21.06	21.14	21.07	-1.03%	1,967,615
Apr 22, 2026	21.32	21.39	21.01	21.36	21.29	0.19%	1,754,950
Apr 21, 2026	21.36	21.50	21.13	21.32	21.25	-	1,924,261
Apr 20, 2026	20.67	21.43	20.67	21.32	21.25	2.40%	2,898,197
Apr 17, 2026	20.68	20.86	20.50	20.82	20.75	0.39%	1,770,857
Apr 16, 2026	20.44	20.83	20.35	20.74	20.67	0.58%	1,604,399
Apr 15, 2026	20.77	20.88	20.56	20.62	20.55	-0.43%	1,884,159
Apr 14, 2026	20.81	21.03	20.52	20.71	20.64	-0.58%	2,642,432
Apr 13, 2026	20.86	20.90	20.62	20.83	20.76	-	2,117,307
Apr 10, 2026	20.43	21.19	20.43	20.83	20.76	1.71%	3,422,189
Apr 9, 2026	20.71	20.94	20.34	20.48	20.41	-1.73%	2,651,348
Apr 8, 2026	20.58	20.85	20.41	20.84	20.77	0.77%	3,338,856
Apr 7, 2026	20.66	20.77	20.18	20.68	20.61	0.39%	2,586,897
Apr 3, 2026	20.63	21.04	20.47	20.60	20.53	-0.19%	2,608,526