Daqing Huake Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	16.38	16.61	16.07	16.39	16.39	-0.61%	1,625,300
Jun 9, 2026	16.67	16.83	16.37	16.49	16.49	-0.90%	1,321,300
Jun 8, 2026	16.56	17.05	16.39	16.64	16.64	-2.18%	1,885,300
Jun 5, 2026	16.56	17.25	16.50	17.01	17.01	2.10%	1,869,010
Jun 4, 2026	16.91	17.09	16.54	16.66	16.66	-2.06%	1,415,200
Jun 3, 2026	17.23	17.31	16.76	17.01	17.01	-1.33%	1,452,800
Jun 2, 2026	17.71	17.97	17.01	17.24	17.24	-2.60%	1,905,900
Jun 1, 2026	17.04	17.91	16.50	17.70	17.70	3.63%	2,117,100
May 29, 2026	17.15	17.51	16.99	17.08	17.08	-	1,784,700
May 28, 2026	16.99	17.27	16.76	17.08	17.08	0.12%	1,190,400
May 27, 2026	17.48	17.48	16.63	17.06	17.06	-2.40%	1,708,400
May 26, 2026	17.86	17.99	17.37	17.48	17.48	-2.13%	2,125,600
May 25, 2026	18.20	18.46	17.63	17.86	17.86	-2.19%	1,792,800
May 22, 2026	18.05	18.35	17.79	18.26	18.26	1.44%	1,705,200
May 21, 2026	18.65	18.93	17.90	18.00	18.00	-3.12%	2,232,600
May 20, 2026	18.86	18.95	18.52	18.58	18.58	-1.75%	1,370,500
May 19, 2026	18.97	19.15	18.61	18.91	18.91	-0.37%	1,585,712
May 18, 2026	18.81	18.98	18.57	18.98	18.98	0.90%	1,464,140
May 15, 2026	19.15	19.18	18.64	18.81	18.81	-1.42%	1,787,534
May 14, 2026	19.27	19.31	18.91	19.08	19.08	-0.73%	1,763,300
May 13, 2026	19.58	19.58	19.10	19.22	19.22	-0.93%	1,628,843
May 12, 2026	19.82	19.96	19.24	19.40	19.40	-2.17%	1,630,300
May 11, 2026	19.99	20.12	19.70	19.83	19.83	-0.25%	1,514,400
May 8, 2026	19.88	20.00	19.70	19.88	19.88	0.66%	1,189,101
May 7, 2026	19.80	20.08	19.70	19.75	19.75	-0.65%	1,849,200
May 6, 2026	20.31	20.31	19.71	19.88	19.88	-1.73%	2,274,700
Apr 30, 2026	20.48	20.55	20.10	20.23	20.23	-0.30%	1,331,000
Apr 29, 2026	20.10	20.40	19.81	20.29	20.29	1.55%	1,819,100
Apr 28, 2026	19.80	20.08	19.69	19.98	19.98	1.37%	1,834,588
Apr 27, 2026	19.08	19.75	18.93	19.71	19.71	3.25%	2,109,901
Apr 24, 2026	18.95	19.18	18.75	19.09	19.09	1.11%	1,381,900
Apr 23, 2026	18.97	19.13	18.71	18.88	18.88	-0.37%	1,222,800
Apr 22, 2026	19.23	19.28	18.95	18.95	18.95	-1.56%	1,114,000
Apr 21, 2026	19.17	19.35	19.05	19.25	19.25	0.26%	1,363,200
Apr 20, 2026	19.09	19.30	18.81	19.20	19.20	1.59%	1,683,700
Apr 17, 2026	18.96	19.00	18.59	18.90	18.90	0.27%	1,164,600
Apr 16, 2026	18.63	18.96	18.45	18.85	18.85	1.29%	1,097,100
Apr 15, 2026	18.87	18.96	18.58	18.61	18.61	-1.33%	1,379,300
Apr 14, 2026	19.15	19.15	18.59	18.86	18.86	-1.26%	1,853,900
Apr 13, 2026	19.66	19.66	18.83	19.10	19.10	-1.09%	1,669,200
Apr 10, 2026	19.13	19.52	19.10	19.31	19.31	0.99%	1,113,700
Apr 9, 2026	19.29	19.55	19.04	19.12	19.12	-1.39%	1,456,698
Apr 8, 2026	19.07	19.42	18.96	19.39	19.39	1.52%	2,273,400
Apr 7, 2026	18.40	19.17	18.08	19.10	19.10	3.75%	1,938,700
Apr 3, 2026	19.43	19.50	18.33	18.41	18.41	-4.91%	2,027,900
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