Daqing Huake Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2026	19.30	19.50	18.39	18.39	-	-5.01%	1,377,600
Apr 2, 2026	19.53	19.75	19.15	19.36	19.36	-0.87%	1,812,088
Apr 1, 2026	19.71	19.79	19.25	19.53	19.53	0.62%	2,018,147
Mar 31, 2026	19.73	20.03	19.41	19.41	19.41	-1.72%	1,471,600
Mar 30, 2026	19.86	20.09	19.51	19.75	19.75	-0.50%	1,672,300
Mar 27, 2026	19.30	19.87	19.15	19.85	19.85	2.85%	2,321,800
Mar 26, 2026	19.41	19.76	19.13	19.30	19.30	-0.62%	1,854,100
Mar 25, 2026	18.98	19.60	18.77	19.42	19.42	2.21%	2,024,088
Mar 24, 2026	18.58	19.01	18.13	19.00	19.00	3.83%	3,090,400
Mar 23, 2026	18.89	19.16	18.11	18.30	18.30	-4.44%	3,995,600
Mar 20, 2026	20.04	20.09	19.15	19.15	19.15	-4.49%	4,597,100
Mar 19, 2026	20.45	21.19	19.98	20.05	20.05	-0.25%	5,881,900
Mar 18, 2026	20.13	20.17	19.65	20.10	20.10	-0.15%	2,628,100
Mar 17, 2026	20.12	20.36	19.95	20.13	20.13	-0.05%	3,070,200
Mar 16, 2026	20.39	20.92	19.95	20.14	20.14	-1.27%	3,248,200
Mar 13, 2026	20.50	21.03	20.39	20.40	20.40	-0.29%	3,962,900
Mar 12, 2026	20.85	21.00	20.25	20.46	20.46	-	4,621,300
Mar 11, 2026	20.67	20.89	20.20	20.46	20.46	-1.02%	4,327,590
Mar 10, 2026	21.05	21.26	20.59	20.67	20.67	-3.09%	5,912,000
Mar 9, 2026	22.28	22.60	21.22	21.33	21.33	-0.37%	7,552,665
Mar 6, 2026	20.83	21.65	20.80	21.41	21.41	1.23%	6,175,600
Mar 5, 2026	22.06	22.38	20.26	21.15	21.15	-4.86%	10,086,750
Mar 4, 2026	23.19	23.30	22.23	22.23	22.23	-10.00%	6,180,700
Mar 3, 2026	22.60	25.00	22.13	24.70	24.70	8.10%	15,548,290
Mar 2, 2026	21.95	23.40	21.40	22.85	22.85	7.28%	10,731,290
Feb 27, 2026	21.19	21.46	20.93	21.30	21.30	0.85%	1,856,012
Feb 26, 2026	21.73	21.88	21.10	21.12	21.12	-2.90%	2,657,700
Feb 25, 2026	21.91	22.10	21.66	21.75	21.75	-0.91%	2,767,850
Feb 24, 2026	21.72	22.15	21.55	21.95	21.95	3.05%	3,911,000
Feb 13, 2026	20.81	21.42	20.70	21.30	21.30	1.87%	2,251,511
Feb 12, 2026	21.40	21.55	20.85	20.91	20.91	-2.65%	1,946,700
Feb 11, 2026	21.34	21.79	21.10	21.48	21.48	0.66%	2,290,800
Feb 10, 2026	21.46	21.52	21.12	21.34	21.34	-0.19%	1,773,800
Feb 9, 2026	21.65	21.81	21.19	21.38	21.38	-0.23%	2,076,100
Feb 6, 2026	21.01	21.70	20.89	21.43	21.43	1.04%	2,156,624
Feb 5, 2026	21.30	21.72	21.15	21.21	21.21	-0.19%	2,558,424
Feb 4, 2026	21.26	21.75	21.11	21.25	21.25	0.81%	2,495,540
Feb 3, 2026	21.01	21.20	20.70	21.08	21.08	0.48%	2,990,589
Feb 2, 2026	21.86	22.01	20.93	20.98	20.98	-5.37%	4,396,155
Jan 30, 2026	22.12	22.75	21.55	22.17	22.17	-0.58%	5,646,241
Jan 29, 2026	22.32	22.83	22.11	22.30	22.30	-1.28%	6,119,600
Jan 28, 2026	21.65	22.98	21.52	22.59	22.59	3.39%	6,765,600
Jan 27, 2026	21.21	22.15	20.91	21.85	21.85	2.25%	6,104,588
Jan 26, 2026	20.91	21.40	20.76	21.37	21.37	2.10%	3,407,200
Jan 23, 2026	20.98	21.03	20.60	20.93	20.93	-0.10%	2,533,300
Jan 22, 2026	20.62	21.00	20.49	20.95	20.95	1.60%	2,661,488
Jan 21, 2026	20.32	20.72	20.15	20.62	20.62	0.83%	2,306,100
Jan 20, 2026	20.48	20.52	20.22	20.45	20.45	-0.05%	2,571,900
Jan 19, 2026	19.83	20.50	19.82	20.46	20.46	2.40%	3,039,100
Jan 16, 2026	20.45	20.45	19.81	19.98	19.98	-2.06%	3,587,500