Daqing Huake Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 26, 2026	20.91	21.38	20.76	21.31	-	1.82%	2,946,200
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
Jan 15, 2026	20.31	20.64	20.16	20.40	20.40	-0.49%	3,464,700
Jan 14, 2026	20.17	20.66	20.01	20.50	20.50	2.09%	5,386,600
Jan 13, 2026	20.02	20.48	19.97	20.08	20.08	0.35%	4,627,600
Jan 12, 2026	19.92	20.15	19.67	20.01	20.01	0.96%	4,646,495
Jan 9, 2026	20.22	20.78	19.67	19.82	19.82	-0.10%	4,167,894
Jan 8, 2026	19.46	20.00	19.31	19.84	19.84	2.48%	4,149,506
Jan 7, 2026	19.58	19.59	19.16	19.36	19.36	-1.17%	3,671,901
Jan 6, 2026	19.67	19.71	19.41	19.59	19.59	0.41%	3,523,301
Jan 5, 2026	19.46	19.58	19.11	19.51	19.51	2.09%	3,963,800
Dec 31, 2025	19.50	19.50	18.94	19.11	19.11	-1.34%	3,469,200
Dec 30, 2025	19.55	19.82	18.90	19.37	19.37	-1.07%	6,021,739
Dec 29, 2025	19.92	20.45	19.50	19.58	19.58	-1.61%	7,418,700
Dec 26, 2025	20.01	20.87	19.81	19.90	19.90	-1.97%	10,605,550
Dec 25, 2025	21.97	22.30	19.94	20.30	20.30	-6.37%	15,552,490
Dec 24, 2025	19.45	21.68	19.31	21.68	21.68	9.99%	11,203,400
Dec 23, 2025	19.41	21.44	19.16	19.71	19.71	0.97%	7,610,050
Dec 22, 2025	19.30	19.65	19.10	19.52	19.52	1.14%	2,879,400
Dec 19, 2025	18.53	19.36	18.53	19.30	19.30	3.76%	2,161,500
Dec 18, 2025	18.11	18.74	18.10	18.60	18.60	2.09%	1,617,200
Dec 17, 2025	18.09	18.32	17.59	18.22	18.22	0.94%	2,107,200
Dec 16, 2025	18.34	18.40	17.90	18.05	18.05	-1.63%	2,027,200
Dec 15, 2025	18.26	18.60	18.20	18.35	18.35	0.05%	1,231,701
Dec 12, 2025	18.74	18.96	18.20	18.34	18.34	-2.39%	2,135,901
Dec 11, 2025	19.31	19.38	18.76	18.79	18.79	-2.69%	2,542,700
Dec 10, 2025	19.54	19.79	19.23	19.31	19.31	-1.48%	2,606,900
Dec 9, 2025	20.02	20.02	19.60	19.60	19.60	-1.66%	2,173,397
Dec 8, 2025	20.10	20.16	19.82	19.93	19.93	-0.25%	2,497,088
Dec 5, 2025	19.35	20.28	19.28	19.98	19.98	2.83%	2,961,300
Dec 4, 2025	20.07	20.16	19.39	19.43	19.43	-3.14%	3,083,600
Dec 3, 2025	19.67	20.18	19.56	20.06	20.06	1.52%	4,158,300
Dec 2, 2025	19.61	19.93	19.45	19.76	19.76	0.41%	2,122,100
Dec 1, 2025	19.85	20.14	19.64	19.68	19.68	-0.86%	2,567,600
Nov 28, 2025	19.12	20.06	19.04	19.85	19.85	3.55%	3,943,700
Nov 27, 2025	19.12	19.29	18.94	19.17	19.17	0.42%	2,294,100
Nov 26, 2025	19.55	19.69	18.93	19.09	19.09	-2.35%	2,830,400
Nov 25, 2025	19.27	19.66	19.06	19.55	19.55	1.77%	2,870,300
Nov 24, 2025	19.14	19.47	19.09	19.21	19.21	0.68%	2,931,200
Nov 21, 2025	19.20	19.74	18.82	19.08	19.08	-1.65%	5,788,700
Nov 20, 2025	19.88	20.03	19.20	19.40	19.40	-2.37%	4,277,900
Nov 19, 2025	19.94	20.04	19.61	19.87	19.87	-0.85%	4,345,300
Nov 18, 2025	20.01	20.31	19.60	20.04	20.04	-0.20%	6,726,300
Nov 17, 2025	20.03	20.55	20.02	20.08	20.08	0.25%	8,081,900
Nov 14, 2025	20.35	20.54	20.00	20.03	20.03	-2.53%	9,569,000