Daqing Huake Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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