Hubei Huaqiang High-Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	15.40	15.72	14.85	14.91	14.91	-3.12%	2,045,169
Jul 10, 2026	15.21	15.75	14.70	15.39	15.39	2.87%	2,523,898
Jul 9, 2026	14.92	15.05	14.63	14.96	14.96	-0.20%	1,910,517
Jul 8, 2026	15.14	15.14	14.81	14.99	14.99	-0.66%	1,546,278
Jul 7, 2026	15.56	15.66	14.99	15.09	15.09	-3.27%	2,089,866
Jul 6, 2026	15.78	16.02	15.56	15.60	15.60	-1.20%	2,034,598
Jul 3, 2026	15.50	15.92	15.50	15.79	15.79	2.20%	2,936,562
Jul 2, 2026	15.43	15.88	15.36	15.45	15.45	-0.39%	2,428,713
Jul 1, 2026	14.78	15.58	14.78	15.51	15.51	4.30%	2,698,337
Jun 30, 2026	14.61	14.94	14.54	14.87	14.87	1.29%	2,156,846
Jun 29, 2026	14.70	14.86	14.31	14.68	14.68	-0.74%	2,022,236
Jun 26, 2026	15.16	15.23	14.66	14.79	14.79	-3.02%	2,175,887
Jun 25, 2026	15.51	15.56	15.04	15.25	15.25	-2.43%	2,142,871
Jun 24, 2026	16.00	16.24	15.55	15.63	15.63	-2.74%	1,861,050
Jun 23, 2026	15.79	16.31	15.79	16.07	16.07	0.50%	1,435,472
Jun 22, 2026	15.97	16.10	15.43	15.99	15.99	-0.06%	1,914,419
Jun 18, 2026	16.05	16.23	15.77	16.00	16.00	0.10%	1,585,540
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