Daqing Huake Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	14.74	14.92	14.62	14.84	-	2.06%	471,300
Jul 2, 2026	14.60	14.95	14.36	14.54	14.54	-0.34%	1,857,100
Jul 1, 2026	14.24	14.75	14.06	14.59	14.59	2.53%	1,765,925
Jun 30, 2026	14.49	14.60	13.98	14.23	14.23	-1.11%	1,859,500
Jun 29, 2026	14.62	14.65	13.90	14.39	14.39	-1.44%	1,993,300
Jun 26, 2026	14.74	14.79	14.31	14.60	14.60	-1.28%	1,363,800
Jun 25, 2026	15.04	15.26	14.59	14.79	14.79	-2.38%	1,713,200
Jun 24, 2026	15.85	16.10	14.92	15.15	15.15	-4.42%	2,008,000
Jun 23, 2026	15.42	16.20	15.21	15.85	15.85	2.93%	1,744,000
Jun 22, 2026	15.12	15.51	14.78	15.41	15.40	1.58%	1,804,112
Jun 18, 2026	15.44	15.62	15.15	15.17	15.16	-2.19%	1,619,300
Jun 17, 2026	15.87	16.07	15.50	15.51	15.50	-2.82%	1,197,800
Jun 16, 2026	16.14	16.18	15.72	15.96	15.95	-0.62%	1,306,500
Jun 15, 2026	16.39	16.79	16.01	16.06	16.05	-1.59%	1,449,900
Jun 12, 2026	16.19	16.48	15.96	16.32	16.31	0.80%	1,059,600
Jun 11, 2026	16.38	16.54	15.87	16.19	16.18	-1.22%	1,265,800
Jun 10, 2026	16.38	16.61	16.07	16.39	16.38	-0.61%	1,625,300
Jun 9, 2026	16.67	16.83	16.37	16.49	16.48	-0.90%	1,321,300
Jun 8, 2026	16.56	17.05	16.39	16.64	16.63	-2.18%	1,885,300
Jun 5, 2026	16.56	17.25	16.50	17.01	17.00	2.10%	1,869,010
Jun 4, 2026	16.91	17.09	16.54	16.66	16.65	-2.06%	1,415,200
Jun 3, 2026	17.23	17.31	16.76	17.01	17.00	-1.33%	1,452,800
Jun 2, 2026	17.71	17.97	17.01	17.24	17.23	-2.60%	1,905,900
Jun 1, 2026	17.04	17.91	16.50	17.70	17.69	3.63%	2,117,100
May 29, 2026	17.15	17.51	16.99	17.08	17.07	-	1,784,700
May 28, 2026	16.99	17.27	16.76	17.08	17.07	0.12%	1,190,400
May 27, 2026	17.48	17.48	16.63	17.06	17.05	-2.40%	1,708,400
May 26, 2026	17.86	17.99	17.37	17.48	17.47	-2.13%	2,125,600
May 25, 2026	18.20	18.46	17.63	17.86	17.85	-2.19%	1,792,800
May 22, 2026	18.05	18.35	17.79	18.26	18.25	1.44%	1,705,200
May 21, 2026	18.65	18.93	17.90	18.00	17.99	-3.12%	2,232,600
May 20, 2026	18.86	18.95	18.52	18.58	18.57	-1.75%	1,370,500
May 19, 2026	18.97	19.15	18.61	18.91	18.90	-0.37%	1,585,712
May 18, 2026	18.81	18.98	18.57	18.98	18.97	0.90%	1,464,140
May 15, 2026	19.15	19.18	18.64	18.81	18.80	-1.42%	1,787,534
May 14, 2026	19.27	19.31	18.91	19.08	19.07	-0.73%	1,763,300
May 13, 2026	19.58	19.58	19.10	19.22	19.21	-0.93%	1,628,843
May 12, 2026	19.82	19.96	19.24	19.40	19.39	-2.17%	1,630,300
May 11, 2026	19.99	20.12	19.70	19.83	19.82	-0.25%	1,514,400
May 8, 2026	19.88	20.00	19.70	19.88	19.87	0.66%	1,189,101
May 7, 2026	19.80	20.08	19.70	19.75	19.74	-0.65%	1,849,200
May 6, 2026	20.31	20.31	19.71	19.88	19.87	-1.73%	2,274,700
Apr 30, 2026	20.48	20.55	20.10	20.23	20.22	-0.30%	1,331,000
Apr 29, 2026	20.10	20.40	19.81	20.29	20.28	1.55%	1,819,100
Apr 28, 2026	19.80	20.08	19.69	19.98	19.97	1.37%	1,834,588
Apr 27, 2026	19.08	19.75	18.93	19.71	19.70	3.25%	2,109,901
Apr 24, 2026	18.95	19.18	18.75	19.09	19.08	1.11%	1,381,900
Apr 23, 2026	18.97	19.13	18.71	18.88	18.87	-0.37%	1,222,800
Apr 22, 2026	19.23	19.28	18.95	18.95	18.94	-1.56%	1,114,000
Apr 21, 2026	19.17	19.35	19.05	19.25	19.24	0.26%	1,363,200