Huagong Tech Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 27, 2025	46.52	46.88	45.85	46.33	46.33	-0.26%	21,094,883
Jun 26, 2025	46.72	47.32	46.37	46.45	46.45	-0.32%	20,766,490
Jun 25, 2025	46.40	47.19	45.99	46.60	46.60	0.69%	24,440,536
Jun 24, 2025	45.01	46.49	45.01	46.28	46.28	4.28%	36,961,773
Jun 23, 2025	43.65	45.44	43.60	44.38	44.38	0.79%	20,579,521
Jun 20, 2025	43.73	44.50	43.65	44.03	44.03	0.16%	15,672,153
Jun 19, 2025	44.56	45.10	43.71	43.96	43.76	-1.74%	17,063,048
Jun 18, 2025	45.00	45.08	44.14	44.74	44.53	0.11%	18,921,610
Jun 17, 2025	45.60	45.67	44.56	44.69	44.48	-1.82%	17,436,865
Jun 16, 2025	44.71	46.14	44.65	45.52	45.31	1.09%	22,174,543
Jun 13, 2025	44.69	45.60	44.55	45.03	44.82	0.22%	19,564,242
Jun 12, 2025	44.22	45.45	44.05	44.93	44.72	1.38%	21,466,200
Jun 11, 2025	44.44	44.87	44.31	44.32	44.12	-0.20%	12,677,349
Jun 10, 2025	44.90	44.94	44.13	44.41	44.21	-1.55%	18,453,987
Jun 9, 2025	45.00	45.78	44.84	45.11	44.90	0.76%	25,463,135
Jun 6, 2025	44.30	45.00	44.05	44.77	44.56	0.97%	24,015,328
Jun 5, 2025	42.82	44.50	42.79	44.34	44.14	3.57%	33,074,426
Jun 4, 2025	42.37	43.16	42.26	42.81	42.61	1.66%	17,322,923
Jun 3, 2025	42.01	42.47	41.96	42.11	41.92	-0.19%	9,477,797