Huakai Yibai Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	11.84	11.86	11.63	11.76	11.76	0.09%	6,721,300
Mar 24, 2026	11.40	11.77	11.36	11.75	11.75	4.82%	12,821,705
Mar 23, 2026	11.83	11.95	11.07	11.21	11.21	-6.35%	12,054,270
Mar 20, 2026	12.51	12.63	11.95	11.97	11.97	-4.32%	9,876,100
Mar 19, 2026	12.81	12.84	12.46	12.51	12.51	-2.95%	4,882,640
Mar 18, 2026	12.72	12.89	12.65	12.89	12.89	1.98%	4,899,980
Mar 17, 2026	13.29	13.29	12.57	12.64	12.64	-4.17%	11,521,680
Mar 16, 2026	12.91	13.22	12.70	13.19	13.19	2.73%	11,042,840
Mar 13, 2026	12.90	13.19	12.82	12.84	12.84	-1.00%	5,312,780
Mar 12, 2026	13.45	13.48	12.90	12.97	12.97	-3.35%	7,322,200
Mar 11, 2026	13.82	13.88	13.41	13.42	13.42	-2.33%	5,907,600
Mar 10, 2026	13.49	13.85	13.45	13.74	13.74	2.23%	7,218,819
Mar 9, 2026	13.33	13.48	13.00	13.44	13.44	0.07%	10,563,080
Mar 6, 2026	13.68	13.78	13.40	13.43	13.43	-2.18%	7,437,250
Mar 5, 2026	13.60	14.03	13.60	13.73	13.73	2.46%	12,254,940
Mar 4, 2026	13.28	13.88	13.20	13.40	13.40	-0.15%	8,449,100
Mar 3, 2026	14.07	14.18	13.32	13.42	13.42	-4.82%	9,663,900
Mar 2, 2026	13.76	14.27	13.61	14.10	14.10	0.86%	11,975,240
Feb 27, 2026	13.93	14.14	13.88	13.98	13.98	-0.29%	6,506,964
Feb 26, 2026	13.98	14.20	13.92	14.02	14.02	0.29%	7,681,740
Feb 25, 2026	14.26	14.42	13.93	13.98	13.98	-1.96%	10,645,200
Feb 24, 2026	13.92	14.63	13.83	14.26	14.26	3.26%	14,794,040
Feb 13, 2026	14.00	14.43	13.81	13.81	13.81	-1.71%	8,550,040
Feb 12, 2026	13.71	14.27	13.65	14.05	14.05	1.74%	15,389,800
Feb 11, 2026	14.20	14.22	13.75	13.81	13.81	-3.02%	10,696,600
Feb 10, 2026	14.44	14.50	13.89	14.24	14.24	-0.90%	15,632,160
Feb 9, 2026	13.84	14.39	13.70	14.37	14.37	5.27%	18,902,980
Feb 6, 2026	13.75	14.00	13.40	13.65	13.65	-2.01%	12,025,220
Feb 5, 2026	13.80	14.30	13.65	13.93	13.93	-0.07%	11,515,300
Feb 4, 2026	14.45	14.55	13.75	13.94	13.94	-4.46%	17,720,670
Feb 3, 2026	13.79	14.72	13.77	14.59	14.59	5.80%	24,175,290
Feb 2, 2026	13.87	14.13	13.75	13.79	13.79	-2.89%	16,126,380
Jan 30, 2026	13.69	14.44	13.61	14.20	14.20	2.53%	22,348,100
Jan 29, 2026	13.50	14.63	13.49	13.85	13.85	1.54%	32,707,050
Jan 28, 2026	13.69	13.78	13.48	13.64	13.64	-2.08%	26,081,960
Jan 27, 2026	14.03	14.68	13.75	13.93	13.93	0.51%	36,293,540
Jan 26, 2026	14.22	14.42	13.66	13.86	13.86	-3.68%	27,345,580
Jan 23, 2026	14.89	15.00	14.06	14.39	14.39	-5.08%	54,726,200
Jan 22, 2026	13.15	15.16	13.03	15.16	15.16	20.03%	53,473,060
Jan 21, 2026	12.52	12.73	12.39	12.63	12.63	-0.55%	9,464,200
Jan 20, 2026	12.75	13.15	12.61	12.70	12.70	0.47%	14,812,930
Jan 19, 2026	12.51	12.68	12.24	12.64	12.64	0.40%	14,874,860
Jan 16, 2026	12.72	12.80	12.32	12.59	12.59	-1.79%	21,529,300
Jan 15, 2026	13.14	13.34	12.68	12.82	12.82	-3.97%	31,123,240
Jan 14, 2026	12.62	13.98	12.62	13.35	13.35	4.30%	38,950,030
Jan 13, 2026	13.51	13.76	12.73	12.80	12.80	-3.18%	30,997,080
Jan 12, 2026	12.99	13.44	12.50	13.22	13.22	8.81%	54,493,980
Jan 9, 2026	10.97	12.51	10.95	12.15	12.15	10.45%	38,066,500
Jan 8, 2026	10.84	11.09	10.81	11.00	11.00	1.38%	6,648,600
Jan 7, 2026	11.05	11.05	10.82	10.85	10.85	-1.45%	7,030,760