Huagong Tech Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	69.22	69.70	67.28	67.88	67.88	-4.84%	38,647,380
Nov 20, 2025	73.82	74.14	71.01	71.33	71.33	-0.90%	31,347,500
Nov 19, 2025	71.70	73.28	71.25	71.98	71.98	0.26%	31,174,310
Nov 18, 2025	71.40	73.26	70.87	71.79	71.79	0.15%	28,675,540
Nov 17, 2025	71.31	72.82	71.13	71.68	71.68	0.52%	22,853,810
Nov 14, 2025	72.21	72.65	71.12	71.31	71.31	-2.77%	23,583,690
Nov 13, 2025	72.32	73.82	71.48	73.34	73.34	1.75%	30,101,600
Nov 12, 2025	72.31	73.10	71.08	72.08	72.08	-1.29%	41,790,490
Nov 11, 2025	76.90	77.20	72.86	73.02	73.02	-3.90%	47,229,820
Nov 10, 2025	77.07	78.10	74.66	75.98	75.98	-1.86%	38,375,800
Nov 7, 2025	77.02	78.39	76.06	77.42	77.42	-1.06%	33,521,230
Nov 6, 2025	76.32	78.50	76.21	78.25	78.25	3.30%	46,289,880
Nov 5, 2025	74.51	76.26	74.30	75.75	75.75	-1.47%	39,219,530
Nov 4, 2025	77.99	78.72	76.30	76.88	76.88	-1.76%	33,622,880
Nov 3, 2025	78.54	79.37	76.08	78.26	78.26	-1.95%	55,571,530
Oct 31, 2025	83.50	83.69	79.74	79.82	79.82	-4.64%	65,266,210
Oct 30, 2025	86.83	86.83	83.44	83.70	83.70	-4.21%	66,721,940
Oct 29, 2025	87.78	89.28	85.93	87.38	87.38	0.87%	72,427,270
Oct 28, 2025	87.04	88.98	86.01	86.63	86.63	-0.43%	79,798,750
Oct 27, 2025	84.00	88.97	83.30	87.00	87.00	7.38%	113,734,600
Oct 24, 2025	78.50	81.45	76.90	81.02	81.02	-1.91%	114,474,800
Oct 23, 2025	84.16	84.50	80.53	82.60	82.60	-3.01%	57,540,580
Oct 22, 2025	82.72	87.17	82.10	85.16	85.16	2.88%	78,475,300
Oct 21, 2025	80.80	83.95	79.69	82.78	82.78	3.81%	74,471,740
Oct 20, 2025	79.51	82.68	78.90	79.74	79.74	2.89%	61,602,910
Oct 17, 2025	81.27	81.50	77.34	77.50	77.50	-4.27%	49,130,760
Oct 16, 2025	79.62	83.11	79.02	80.96	80.96	0.73%	57,095,550
Oct 15, 2025	78.80	80.67	77.19	80.37	80.37	2.30%	57,469,930
Oct 14, 2025	84.10	84.48	78.10	78.56	78.56	-4.80%	72,241,010
Oct 13, 2025	80.47	84.20	80.47	82.52	82.52	-3.19%	60,802,910
Oct 10, 2025	87.50	88.34	84.79	85.24	85.24	-3.59%	66,952,370
Oct 9, 2025	90.15	91.90	88.11	88.41	88.41	-4.40%	97,048,190
Sep 30, 2025	100.19	100.66	91.77	92.48	92.48	-6.73%	117,961,400
Sep 29, 2025	94.01	99.85	93.00	99.15	99.15	7.54%	86,196,860
Sep 26, 2025	98.00	100.89	92.20	92.20	92.20	-5.61%	113,027,400
Sep 25, 2025	91.10	97.68	90.18	97.68	97.68	10.00%	103,228,700
Sep 24, 2025	86.96	89.33	85.40	88.80	88.80	0.62%	68,842,210
Sep 23, 2025	93.98	95.55	85.94	88.25	88.25	-4.44%	116,212,000
Sep 22, 2025	91.92	93.76	87.03	92.35	92.35	1.35%	95,266,900
Sep 19, 2025	88.30	94.54	87.50	91.12	91.12	4.05%	99,194,470
Sep 18, 2025	85.00	91.33	83.33	87.57	87.57	2.34%	118,228,500
Sep 17, 2025	82.48	86.92	82.10	85.57	85.57	5.20%	89,780,220
Sep 16, 2025	81.58	83.99	80.28	81.34	81.34	0.10%	85,602,480
Sep 15, 2025	78.53	83.98	76.90	81.26	81.26	5.41%	108,957,000
Sep 12, 2025	71.00	78.50	70.43	77.09	77.09	6.67%	129,052,700
Sep 11, 2025	68.30	72.27	67.50	72.27	72.27	10.00%	96,421,500
Sep 10, 2025	66.00	66.95	64.59	65.70	65.70	1.50%	60,036,910
Sep 9, 2025	65.82	66.69	64.29	64.73	64.73	-3.08%	49,938,360
Sep 8, 2025	66.88	67.94	64.78	66.79	66.79	-1.11%	74,977,930
Sep 5, 2025	64.41	67.67	62.50	67.54	67.54	4.23%	112,267,600