Shaanxi Huaqin Technology Industry Co.,Ltd. (SHA:688281)
China · Delayed Price · Currency is CNY 94.24
+5.00 (5.60%)
At close: Jan 16, 2026
SHA:688281 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 90.25 | 94.30 | 89.35 | 94.24 | 94.24 | 5.60% | 5,430,964 |
| Jan 15, 2026 | 92.36 | 93.97 | 87.56 | 89.24 | 89.24 | -5.09% | 4,533,651 |
| Jan 14, 2026 | 97.14 | 100.99 | 92.72 | 94.03 | 94.03 | -4.08% | 5,602,198 |
| Jan 13, 2026 | 104.01 | 104.01 | 93.16 | 98.03 | 98.03 | -5.75% | 6,840,626 |
| Jan 12, 2026 | 93.00 | 105.00 | 91.10 | 104.01 | 104.01 | 12.29% | 10,228,177 |
| Jan 9, 2026 | 79.84 | 93.47 | 79.00 | 92.63 | 92.63 | 18.92% | 9,865,692 |
| Jan 8, 2026 | 74.85 | 78.19 | 74.60 | 77.89 | 77.89 | 3.52% | 3,348,003 |
| Jan 7, 2026 | 74.02 | 75.98 | 73.25 | 75.24 | 75.24 | 0.45% | 2,373,764 |
| Jan 6, 2026 | 73.05 | 75.68 | 73.05 | 74.90 | 74.90 | 1.84% | 2,743,103 |
| Jan 5, 2026 | 74.12 | 74.58 | 72.80 | 73.55 | 73.55 | -0.34% | 3,559,808 |
| Dec 31, 2025 | 73.67 | 75.11 | 72.92 | 73.80 | 73.80 | 0.14% | 2,548,880 |
| Dec 30, 2025 | 74.48 | 75.20 | 72.55 | 73.70 | 73.70 | -0.32% | 2,676,025 |
| Dec 29, 2025 | 75.58 | 75.64 | 73.00 | 73.94 | 73.94 | -0.47% | 3,778,228 |
| Dec 26, 2025 | 70.01 | 74.60 | 69.60 | 74.29 | 74.29 | 5.59% | 5,659,707 |
| Dec 25, 2025 | 73.00 | 73.00 | 70.13 | 70.36 | 70.36 | 0.92% | 4,213,658 |
| Dec 24, 2025 | 65.96 | 70.39 | 65.75 | 69.72 | 69.72 | 5.64% | 3,141,954 |
| Dec 23, 2025 | 67.70 | 68.38 | 65.60 | 66.00 | 66.00 | -3.68% | 2,455,585 |
| Dec 22, 2025 | 69.50 | 69.86 | 68.31 | 68.52 | 68.52 | -0.71% | 1,259,493 |
| Dec 19, 2025 | 68.59 | 69.89 | 67.99 | 69.01 | 69.01 | 1.19% | 1,587,389 |
| Dec 18, 2025 | 68.85 | 69.14 | 67.71 | 68.20 | 68.20 | -1.15% | 1,684,594 |
| Dec 17, 2025 | 67.20 | 69.25 | 66.76 | 68.99 | 68.99 | 2.01% | 1,448,451 |
| Dec 16, 2025 | 67.49 | 67.96 | 66.44 | 67.63 | 67.63 | -0.04% | 1,508,567 |
| Dec 15, 2025 | 66.44 | 68.66 | 66.44 | 67.66 | 67.66 | -0.21% | 1,904,735 |
| Dec 12, 2025 | 65.92 | 67.88 | 65.06 | 67.80 | 67.80 | 3.78% | 3,316,191 |
| Dec 11, 2025 | 63.30 | 66.42 | 63.01 | 65.33 | 65.33 | 3.21% | 2,577,673 |
| Dec 10, 2025 | 64.30 | 64.39 | 62.33 | 63.30 | 63.30 | -1.19% | 1,551,372 |
| Dec 9, 2025 | 65.00 | 65.76 | 64.00 | 64.06 | 64.06 | -1.32% | 963,171 |
| Dec 8, 2025 | 65.87 | 66.98 | 64.86 | 64.92 | 64.92 | -0.25% | 1,303,962 |
| Dec 5, 2025 | 64.08 | 65.21 | 63.27 | 65.08 | 65.08 | 2.02% | 1,205,544 |
| Dec 4, 2025 | 63.99 | 64.20 | 63.23 | 63.79 | 63.79 | 0.02% | 733,777 |
| Dec 3, 2025 | 64.50 | 64.50 | 63.05 | 63.78 | 63.78 | 0.02% | 689,473 |
| Dec 2, 2025 | 65.11 | 65.11 | 63.22 | 63.77 | 63.77 | -1.74% | 1,079,092 |
| Dec 1, 2025 | 64.33 | 65.78 | 64.01 | 64.90 | 64.90 | 1.30% | 1,929,551 |
| Nov 28, 2025 | 64.12 | 64.70 | 63.41 | 64.07 | 64.07 | -0.08% | 801,301 |
| Nov 27, 2025 | 63.88 | 65.28 | 63.71 | 64.12 | 64.12 | 0.38% | 1,513,365 |
| Nov 26, 2025 | 66.60 | 67.59 | 63.80 | 63.88 | 63.88 | -4.08% | 1,732,176 |
| Nov 25, 2025 | 67.14 | 67.76 | 66.22 | 66.60 | 66.60 | -0.15% | 1,005,655 |
| Nov 24, 2025 | 65.40 | 67.37 | 64.10 | 66.70 | 66.70 | 2.62% | 1,165,924 |
| Nov 21, 2025 | 65.10 | 65.96 | 63.14 | 65.00 | 65.00 | -1.05% | 1,352,623 |
| Nov 20, 2025 | 66.57 | 67.14 | 65.35 | 65.69 | 65.69 | -0.79% | 825,614 |
| Nov 19, 2025 | 67.20 | 67.69 | 66.00 | 66.21 | 66.21 | -1.47% | 947,769 |
| Nov 18, 2025 | 67.51 | 68.43 | 66.52 | 67.20 | 67.20 | -1.15% | 1,129,638 |
| Nov 17, 2025 | 67.73 | 68.73 | 67.33 | 67.98 | 67.98 | 1.74% | 1,308,316 |
| Nov 14, 2025 | 66.58 | 68.18 | 66.31 | 66.82 | 66.82 | 0.01% | 938,548 |
| Nov 13, 2025 | 66.60 | 68.20 | 66.43 | 66.81 | 66.81 | -0.31% | 1,233,223 |
| Nov 12, 2025 | 67.02 | 67.69 | 66.10 | 67.02 | 67.02 | -1.09% | 821,115 |
| Nov 11, 2025 | 67.84 | 68.29 | 67.14 | 67.76 | 67.76 | 0.46% | 908,594 |
| Nov 10, 2025 | 68.35 | 69.20 | 66.60 | 67.45 | 67.45 | -0.81% | 1,237,633 |
| Nov 7, 2025 | 67.30 | 68.98 | 67.30 | 68.00 | 68.00 | -0.18% | 687,996 |
| Nov 6, 2025 | 67.14 | 69.39 | 67.14 | 68.12 | 68.12 | 1.46% | 1,303,411 |