Huakai Yibai Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 6, 2026	10.96	11.05	10.88	11.01	11.01	-	9,905,420
Jan 5, 2026	10.86	11.09	10.83	11.01	11.01	1.38%	12,636,720
Dec 31, 2025	10.44	11.06	10.42	10.86	10.86	4.12%	15,587,520
Dec 30, 2025	10.44	10.50	10.34	10.43	10.43	-0.19%	8,214,978
Dec 29, 2025	10.67	10.67	10.38	10.45	10.45	-2.15%	10,256,300
Dec 26, 2025	10.82	10.86	10.68	10.68	10.68	-1.75%	7,064,360
Dec 25, 2025	10.88	10.95	10.78	10.87	10.87	0.09%	7,131,300
Dec 24, 2025	10.83	10.86	10.77	10.86	10.86	0.28%	4,291,740
Dec 23, 2025	10.89	10.99	10.79	10.83	10.83	-1.55%	6,091,140
Dec 22, 2025	11.12	11.30	10.91	11.00	11.00	-	8,710,620
Dec 19, 2025	10.90	11.14	10.82	11.00	11.00	0.92%	9,777,980
Dec 18, 2025	10.61	11.03	10.58	10.90	10.90	3.02%	13,293,000
Dec 17, 2025	10.31	10.58	10.31	10.58	10.58	1.93%	7,186,580
Dec 16, 2025	10.54	10.63	10.38	10.38	10.38	-1.52%	6,905,860
Dec 15, 2025	10.55	10.66	10.46	10.54	10.54	-0.94%	4,977,740
Dec 12, 2025	10.57	10.74	10.36	10.64	10.64	0.76%	9,115,900
Dec 11, 2025	10.75	10.95	10.56	10.56	10.56	-2.22%	12,361,610
Dec 10, 2025	10.81	11.07	10.75	10.80	10.80	0.19%	7,929,980