Huagong Tech Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	64.65	64.75	62.51	63.68	-	-1.73%	26,819,240
Sep 4, 2025	72.98	73.40	64.80	64.80	64.80	-10.00%	110,292,138
Sep 3, 2025	75.51	75.70	70.53	72.00	72.00	-3.04%	124,041,344
Sep 2, 2025	75.39	80.12	73.12	74.26	74.26	-1.33%	180,513,906
Sep 1, 2025	74.50	75.26	72.80	75.26	75.26	10.00%	118,784,407
Aug 29, 2025	64.65	69.60	63.03	68.42	68.42	6.24%	104,949,587
Aug 28, 2025	60.56	64.43	60.56	64.40	64.40	5.78%	103,501,061
Aug 27, 2025	60.18	63.87	60.18	60.88	60.88	1.35%	97,050,405
Aug 26, 2025	59.92	61.42	59.20	60.07	60.07	0.17%	65,340,844
Aug 25, 2025	60.53	61.50	59.20	59.97	59.97	2.29%	107,222,463
Aug 22, 2025	55.02	59.64	55.02	58.63	58.63	7.48%	92,277,764
Aug 21, 2025	55.60	56.18	54.26	54.55	54.55	-0.42%	59,325,792
Aug 20, 2025	52.05	55.28	51.08	54.78	54.78	3.69%	63,880,018
Aug 19, 2025	52.49	54.44	52.28	52.83	52.83	1.13%	54,274,371
Aug 18, 2025	51.52	52.74	51.35	52.24	52.24	1.40%	51,377,959
Aug 15, 2025	51.35	52.35	51.14	51.52	51.52	-0.23%	38,359,365
Aug 14, 2025	52.70	52.83	51.40	51.64	51.64	-2.57%	33,976,541
Aug 13, 2025	51.74	53.20	51.46	53.00	53.00	2.51%	49,370,428
Aug 12, 2025	50.98	51.85	50.85	51.70	51.70	0.62%	30,200,436
Aug 11, 2025	49.40	51.38	49.35	51.38	51.38	3.94%	40,615,248
Aug 8, 2025	49.44	50.12	49.21	49.43	49.43	-0.34%	20,802,898
Aug 7, 2025	50.98	51.25	48.75	49.60	49.60	-2.78%	46,681,100
Aug 6, 2025	50.82	51.59	50.71	51.02	51.02	-0.16%	24,897,960
Aug 5, 2025	50.66	51.70	50.06	51.10	51.10	2.08%	37,810,632
Aug 4, 2025	49.65	50.49	49.52	50.06	50.06	-0.04%	24,265,808
Aug 1, 2025	50.39	51.48	49.45	50.08	50.08	-0.95%	38,832,336
Jul 31, 2025	50.93	52.35	50.24	50.56	50.56	0.56%	55,189,481
Jul 30, 2025	51.15	51.23	49.81	50.28	50.28	-2.27%	35,158,431
Jul 29, 2025	50.03	51.50	49.70	51.45	51.45	2.04%	47,395,841
Jul 28, 2025	48.77	50.83	48.58	50.42	50.42	5.37%	64,333,931
Jul 25, 2025	48.08	48.17	47.41	47.85	47.85	-0.46%	20,098,409
Jul 24, 2025	48.76	48.87	47.60	48.07	48.07	0.08%	29,165,418
Jul 23, 2025	48.23	48.40	47.70	48.03	48.03	-1.46%	24,744,824
Jul 22, 2025	48.20	50.44	48.08	48.74	48.74	1.18%	42,625,589
Jul 21, 2025	48.51	48.82	47.72	48.17	48.17	-1.33%	29,911,351
Jul 18, 2025	49.75	50.20	48.69	48.82	48.82	-1.47%	28,860,114
Jul 17, 2025	47.70	50.50	47.59	49.55	49.55	3.88%	45,818,414
Jul 16, 2025	48.27	49.09	47.65	47.70	47.70	-1.18%	38,962,664
Jul 15, 2025	46.19	48.66	46.17	48.27	48.27	5.07%	56,297,416
Jul 14, 2025	46.33	46.58	45.80	45.94	45.94	-0.86%	18,986,256
Jul 11, 2025	47.00	47.18	46.30	46.34	46.34	-1.78%	26,080,500
Jul 10, 2025	47.78	47.78	46.50	47.18	47.18	-0.30%	27,908,332
Jul 9, 2025	46.56	48.29	46.33	47.32	47.32	5.32%	62,734,519
Jul 8, 2025	44.53	45.15	44.31	44.93	44.93	1.03%	36,862,993
Jul 7, 2025	45.00	45.25	44.00	44.47	44.47	-1.51%	17,564,462
Jul 4, 2025	45.66	46.10	45.03	45.15	45.15	-1.40%	18,534,445
Jul 3, 2025	45.47	45.96	45.42	45.79	45.79	1.15%	15,485,496
Jul 2, 2025	46.30	46.39	45.11	45.27	45.27	-2.56%	22,219,058
Jul 1, 2025	47.00	47.00	46.21	46.46	46.46	-1.17%	18,964,703
Jun 30, 2025	46.76	47.46	46.63	47.01	47.01	1.47%	24,774,265