Huagong Tech Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 12, 2025	79.67	80.99	77.50	78.18	78.18	-2.23%	65,017,966
Dec 11, 2025	83.21	83.23	79.95	79.96	79.96	-3.89%	58,520,638
Dec 10, 2025	81.00	84.95	80.89	83.20	83.20	3.53%	72,170,587
Dec 9, 2025	79.93	81.99	79.60	80.36	80.36	0.98%	67,546,381
Dec 8, 2025	75.10	81.80	75.10	79.58	79.58	6.28%	80,887,440
Dec 5, 2025	73.10	76.62	72.15	74.88	74.88	3.14%	61,387,088
Dec 4, 2025	71.50	73.11	70.80	72.60	72.60	0.72%	28,619,810
Dec 3, 2025	72.99	74.44	71.82	72.08	72.08	-1.44%	34,528,300
Dec 2, 2025	73.40	73.95	72.77	73.13	73.13	-0.67%	34,071,790
Dec 1, 2025	72.95	73.74	71.75	73.62	73.62	1.08%	51,118,090
Nov 28, 2025	72.51	73.71	71.51	72.83	72.83	-0.11%	33,704,060
Nov 27, 2025	72.01	75.98	71.91	72.91	72.91	0.70%	58,969,060
Nov 26, 2025	70.21	74.14	69.85	72.40	72.40	2.30%	59,068,180
Nov 25, 2025	69.47	72.80	69.47	70.77	70.77	3.45%	48,793,280
Nov 24, 2025	68.62	69.23	67.38	68.41	68.41	0.78%	37,747,448
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