Skip to main content
logo
Huakai Yibai Technology Co.,Ltd. (SHE:300592)
China flag China · Delayed Price · Currency is CNY
20.00
+0.22 (1.11%)
Sep 15, 2026, 4:00 PM EDT

Huakai Yibai Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 202619.5520.8919.5020.0020.001.11%20,249,450
Sep 14, 202618.4519.8118.2219.7819.787.21%19,608,610
Sep 11, 202618.6218.8017.9118.4518.45-1.91%11,352,520
Sep 10, 202618.8019.1518.2118.8118.812.06%10,929,208
Sep 9, 202618.1818.9717.9018.4318.432.39%11,521,159
Sep 8, 202617.3518.5017.1718.0018.003.69%15,300,155
Sep 7, 202616.6017.3916.6017.3617.363.95%11,294,196
Sep 4, 202617.1317.1916.5216.7016.70-0.60%9,991,008
Sep 3, 202616.6616.9216.5716.8016.800.96%8,443,240
Sep 2, 202616.4716.9216.3616.6416.64-0.18%11,467,164
Sep 1, 202616.8717.0616.6116.6716.67-1.30%13,660,242
Aug 31, 202615.3116.9615.2116.8916.898.90%18,214,880
Aug 28, 202615.4715.9315.3015.5115.51-0.26%11,163,555
Aug 27, 202614.7815.6814.7515.5515.554.64%14,371,780
Aug 26, 202614.7014.9514.4814.8614.860.34%10,030,260
Aug 25, 202614.5614.9214.2114.8114.810.75%9,147,100
Aug 24, 202614.8615.1214.3314.7014.70-1.41%9,049,227
Aug 21, 202614.6215.0614.4114.9114.910.68%9,281,770
Aug 20, 202615.3015.5914.7014.8114.81-2.69%11,584,408
Aug 19, 202616.2016.3015.1215.2215.22-7.92%12,403,632
Aug 18, 202616.4516.8116.2016.5316.53-0.42%14,799,962
Aug 17, 202615.7916.6415.4116.6016.605.46%17,599,500
Aug 14, 202616.0716.2415.4315.7415.74-1.87%14,842,399
Aug 13, 202616.8916.9216.0016.0416.04-3.08%18,175,900
Aug 12, 202616.6417.5015.8616.5516.55-0.90%28,643,307
Aug 11, 202616.5016.9915.9016.7016.700.85%18,311,680
Aug 10, 202617.4517.5516.3516.5616.56-3.44%16,734,099
Aug 7, 202616.8817.3116.0217.1517.150.94%30,681,863
Aug 6, 202616.3717.4816.2116.9916.991.80%29,853,437
Aug 5, 202614.6016.9414.6016.6916.699.80%42,567,449
Aug 4, 202612.7515.2012.7115.2015.2019.97%32,848,126
Aug 3, 202612.8413.0712.4812.6712.67-2.09%20,672,615
Jul 31, 202612.5513.2912.5512.9412.945.72%28,783,339
Jul 30, 202612.8013.2512.1912.2412.24-5.85%31,298,327
Jul 29, 202614.3414.3412.8113.0013.00-13.51%42,903,787
Jul 28, 202619.0019.0015.0215.0315.03-19.97%50,313,320
Jul 27, 202617.1419.0316.4618.7818.7812.39%25,079,070
Jul 24, 202616.2417.0616.0516.7116.711.89%11,876,020
Jul 23, 202616.1916.5816.0416.4016.400.61%8,530,400
Jul 22, 202616.0716.6915.6016.3016.301.31%15,218,640
Jul 21, 202615.6416.4914.9716.0916.093.41%25,462,976
Jul 20, 202617.4017.6314.8015.5615.56-8.58%24,477,519
Jul 17, 202617.0018.0617.0017.0217.02-1.56%17,978,856
Jul 16, 202616.7818.1116.7817.2917.29-5.52%15,622,568
Jul 15, 202619.0219.0818.0618.3018.30-3.79%21,714,725
Jul 14, 202617.1719.0516.7619.0219.028.87%21,926,665
Jul 13, 202618.8619.5917.3417.4717.47-6.78%18,694,289
Jul 10, 202618.3119.1818.2018.7418.741.35%19,070,840
Jul 9, 202617.3818.9517.2418.4918.497.19%22,671,629
Jul 8, 202618.4018.6917.4017.5017.25-4.11%18,219,039