Huakai Yibai Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	19.30	19.34	18.47	18.57	18.57	-3.78%	10,080,590
Sep 29, 2026	19.06	19.45	18.84	19.30	19.30	0.26%	7,259,640
Sep 28, 2026	19.74	19.95	18.91	19.25	19.25	-3.07%	8,770,622
Sep 24, 2026	20.64	20.64	19.80	19.86	19.86	-4.06%	10,637,120
Sep 23, 2026	20.22	20.87	19.47	20.70	20.70	2.02%	19,641,613
Sep 22, 2026	20.90	21.22	20.08	20.29	20.29	-2.97%	17,006,124
Sep 21, 2026	20.79	22.34	20.20	20.91	20.91	-0.38%	20,763,523
Sep 18, 2026	21.58	22.45	20.68	20.99	20.99	0.57%	18,827,696
Sep 17, 2026	20.38	21.18	19.82	20.87	20.87	2.56%	14,530,970
Sep 16, 2026	19.92	20.48	19.75	20.35	20.35	1.75%	12,584,080
Sep 15, 2026	19.55	20.89	19.50	20.00	20.00	1.11%	20,249,450
Sep 14, 2026	18.45	19.81	18.22	19.78	19.78	7.21%	19,608,610
Sep 11, 2026	18.62	18.80	17.91	18.45	18.45	-1.91%	11,352,520
Sep 10, 2026	18.80	19.15	18.21	18.81	18.81	2.06%	10,929,208
Sep 9, 2026	18.18	18.97	17.90	18.43	18.43	2.39%	11,521,159
Sep 8, 2026	17.35	18.50	17.17	18.00	18.00	3.69%	15,300,155
Sep 7, 2026	16.60	17.39	16.60	17.36	17.36	3.95%	11,294,196
Sep 4, 2026	17.13	17.19	16.52	16.70	16.70	-0.60%	9,991,008
Sep 3, 2026	16.66	16.92	16.57	16.80	16.80	0.96%	8,443,240
Sep 2, 2026	16.47	16.92	16.36	16.64	16.64	-0.18%	11,467,164
Sep 1, 2026	16.87	17.06	16.61	16.67	16.67	-1.30%	13,660,242
Aug 31, 2026	15.31	16.96	15.21	16.89	16.89	8.90%	18,214,880
Aug 28, 2026	15.47	15.93	15.30	15.51	15.51	-0.26%	11,163,555
Aug 27, 2026	14.78	15.68	14.75	15.55	15.55	4.64%	14,371,780
Aug 26, 2026	14.70	14.95	14.48	14.86	14.86	0.34%	10,030,260
Aug 25, 2026	14.56	14.92	14.21	14.81	14.81	0.75%	9,147,100
Aug 24, 2026	14.86	15.12	14.33	14.70	14.70	-1.41%	9,049,227
Aug 21, 2026	14.62	15.06	14.41	14.91	14.91	0.68%	9,281,770
Aug 20, 2026	15.30	15.59	14.70	14.81	14.81	-2.69%	11,584,408
Aug 19, 2026	16.20	16.30	15.12	15.22	15.22	-7.92%	12,403,632
Aug 18, 2026	16.45	16.81	16.20	16.53	16.53	-0.42%	14,799,962
Aug 17, 2026	15.79	16.64	15.41	16.60	16.60	5.46%	17,599,500
Aug 14, 2026	16.07	16.24	15.43	15.74	15.74	-1.87%	14,842,399
Aug 13, 2026	16.89	16.92	16.00	16.04	16.04	-3.08%	18,175,900
Aug 12, 2026	16.64	17.50	15.86	16.55	16.55	-0.90%	28,643,307
Aug 11, 2026	16.50	16.99	15.90	16.70	16.70	0.85%	18,311,680
Aug 10, 2026	17.45	17.55	16.35	16.56	16.56	-3.44%	16,734,099
Aug 7, 2026	16.88	17.31	16.02	17.15	17.15	0.94%	30,681,863
Aug 6, 2026	16.37	17.48	16.21	16.99	16.99	1.80%	29,853,437
Aug 5, 2026	14.60	16.94	14.60	16.69	16.69	9.80%	42,567,449
Aug 4, 2026	12.75	15.20	12.71	15.20	15.20	19.97%	32,848,126
Aug 3, 2026	12.84	13.07	12.48	12.67	12.67	-2.09%	20,672,615
Jul 31, 2026	12.55	13.29	12.55	12.94	12.94	5.72%	28,783,339
Jul 30, 2026	12.80	13.25	12.19	12.24	12.24	-5.85%	31,298,327
Jul 29, 2026	14.34	14.34	12.81	13.00	13.00	-13.51%	42,903,787
Jul 28, 2026	19.00	19.00	15.02	15.03	15.03	-19.97%	50,313,320
Jul 27, 2026	17.14	19.03	16.46	18.78	18.78	12.39%	25,079,070
Jul 24, 2026	16.24	17.06	16.05	16.71	16.71	1.89%	11,876,020
Jul 23, 2026	16.19	16.58	16.04	16.40	16.40	0.61%	8,530,400
Jul 22, 2026	16.07	16.69	15.60	16.30	16.30	1.31%	15,218,640