New Huadu Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2026	8.06	8.16	7.87	7.88	-	-3.08%	7,597,000
Apr 2, 2026	8.33	8.33	8.06	8.13	8.13	-2.40%	11,835,300
Apr 1, 2026	8.47	8.49	8.21	8.33	8.33	0.36%	14,756,700
Mar 31, 2026	8.45	8.51	8.30	8.30	8.30	-0.48%	19,035,800
Mar 30, 2026	8.15	8.36	8.10	8.34	8.34	1.21%	12,692,400
Mar 27, 2026	8.06	8.28	8.04	8.24	8.24	0.98%	10,619,000
Mar 26, 2026	8.30	8.42	8.12	8.16	8.16	-2.28%	13,173,600
Mar 25, 2026	8.22	8.39	8.19	8.35	8.35	1.95%	16,759,800
Mar 24, 2026	8.06	8.21	7.94	8.19	8.19	3.93%	20,457,250
Mar 23, 2026	8.18	8.24	7.83	7.88	7.88	-5.40%	20,100,101
Mar 20, 2026	8.62	8.62	8.33	8.33	8.33	-2.69%	15,847,640
Mar 19, 2026	8.68	8.75	8.52	8.56	8.56	-2.73%	15,582,700
Mar 18, 2026	8.81	8.82	8.63	8.80	8.80	0.92%	15,117,200
Mar 17, 2026	8.98	9.04	8.70	8.72	8.72	-3.96%	21,990,000
Mar 16, 2026	8.92	9.08	8.91	9.08	9.08	1.23%	13,624,700
Mar 13, 2026	9.03	9.12	8.93	8.97	8.97	-0.99%	16,461,590
Mar 12, 2026	9.24	9.24	9.03	9.06	9.06	-2.16%	21,028,100
Mar 11, 2026	9.49	9.52	9.21	9.26	9.26	-2.32%	23,192,400
Mar 10, 2026	9.47	9.53	9.35	9.48	9.48	1.50%	21,911,100
Mar 9, 2026	9.25	9.40	9.10	9.34	9.34	-1.16%	24,018,650
Mar 6, 2026	9.35	9.48	9.27	9.45	9.45	0.64%	17,003,430
Mar 5, 2026	9.43	9.54	9.36	9.39	9.39	1.40%	22,777,800
Mar 4, 2026	9.20	9.39	9.15	9.26	9.26	-0.54%	23,056,200
Mar 3, 2026	9.89	9.96	9.29	9.31	9.31	-5.86%	42,796,500
Mar 2, 2026	9.96	10.14	9.70	9.89	9.89	-5.00%	47,906,700
Feb 27, 2026	10.25	10.48	10.21	10.41	10.41	1.76%	31,532,400
Feb 26, 2026	10.52	10.54	10.21	10.23	10.23	-2.39%	40,903,700
Feb 25, 2026	10.61	10.67	10.42	10.48	10.48	-1.87%	42,776,800
Feb 24, 2026	10.53	10.68	10.27	10.68	10.68	1.81%	36,320,210
Feb 13, 2026	10.62	10.88	10.41	10.49	10.49	-1.87%	40,824,900
Feb 12, 2026	11.03	11.05	10.60	10.69	10.69	-3.87%	61,845,310
Feb 11, 2026	11.65	11.74	11.10	11.12	11.12	-6.71%	89,942,315
Feb 10, 2026	11.75	12.29	11.34	11.92	11.92	0.68%	119,751,915
Feb 9, 2026	11.99	12.18	11.44	11.84	11.84	-1.33%	116,077,600
Feb 6, 2026	12.43	12.43	11.32	12.00	12.00	-4.61%	164,261,800
Feb 5, 2026	11.51	12.58	11.05	12.58	12.58	9.97%	152,499,100
Feb 4, 2026	11.74	11.75	10.70	11.44	11.44	0.44%	118,754,200
Feb 3, 2026	11.30	11.51	10.90	11.39	11.39	4.50%	141,253,103
Feb 2, 2026	10.33	11.51	10.33	10.90	10.90	4.21%	140,870,600
Jan 30, 2026	10.65	10.79	10.31	10.46	10.46	-4.39%	72,954,900
Jan 29, 2026	10.04	11.36	9.85	10.94	10.94	5.50%	125,224,401
Jan 28, 2026	10.47	10.75	10.26	10.37	10.37	-1.80%	74,803,600
Jan 27, 2026	10.01	10.96	10.01	10.56	10.56	6.02%	100,904,200
Jan 26, 2026	10.31	10.47	9.75	9.96	9.96	-5.05%	72,319,900
Jan 23, 2026	10.42	10.63	10.27	10.49	10.49	2.14%	70,973,400
Jan 22, 2026	10.11	10.38	9.91	10.27	10.27	0.98%	58,672,300
Jan 21, 2026	10.00	10.42	9.85	10.17	10.17	-1.83%	68,280,000
Jan 20, 2026	10.08	10.65	9.94	10.36	10.36	4.75%	100,245,100
Jan 19, 2026	9.79	10.32	9.79	9.89	9.89	-9.10%	107,085,800
Jan 16, 2026	10.89	11.45	10.88	10.88	10.88	-10.01%	83,127,650