New Huadu Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2026	11.20	12.09	11.00	12.09	12.09	10.01%	165,409,100
Jan 14, 2026	10.05	10.99	10.05	10.99	10.99	10.01%	95,324,630
Jan 13, 2026	10.73	11.25	9.96	9.99	9.99	-2.35%	169,625,500
Jan 12, 2026	9.81	10.62	9.61	10.23	10.23	5.46%	127,523,100
Jan 9, 2026	9.10	9.87	9.10	9.70	9.70	5.09%	115,187,715
Jan 8, 2026	9.07	9.28	8.92	9.23	9.23	0.76%	75,703,900
Jan 7, 2026	8.88	9.27	8.85	9.16	9.16	2.12%	73,182,200
Jan 6, 2026	8.91	9.02	8.81	8.97	8.97	-	53,158,000
Jan 5, 2026	8.83	9.04	8.80	8.97	8.97	1.59%	55,105,000
Dec 31, 2025	9.08	9.10	8.71	8.83	8.83	-2.43%	60,123,810
Dec 30, 2025	9.39	9.45	8.85	9.05	9.05	-3.42%	70,764,700
Dec 29, 2025	9.75	9.80	9.34	9.37	9.37	-3.80%	85,081,483
Dec 26, 2025	10.02	10.04	9.54	9.74	9.74	-5.89%	139,722,900
Dec 25, 2025	9.49	10.35	9.41	10.35	10.35	9.99%	57,925,280
Dec 24, 2025	9.22	9.49	9.06	9.41	9.41	2.73%	84,563,910