Skip to main content
logo
Huakai Yibai Technology Co.,Ltd. (SHE:300592)
China flag China · Delayed Price · Currency is CNY
14.86
+0.05 (0.34%)
At close: Aug 26, 2026

Huakai Yibai Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 202614.7014.9514.4814.8614.860.34%10,031,060
Aug 25, 202614.5614.9214.2114.8114.810.75%9,147,100
Aug 24, 202614.8615.1214.3314.7014.70-1.41%9,049,627
Aug 21, 202614.6215.0614.4114.9114.910.68%9,284,070
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%14,801,862
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%18,179,700
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%16,734,090
Aug 7, 202616.8817.3116.0217.1517.150.94%30,688,763
Aug 6, 202616.3717.4816.2116.9916.991.80%29,853,430
Aug 5, 202614.6016.9414.6016.6916.699.80%42,567,440
Aug 4, 202612.7515.2012.7115.2015.2019.97%32,848,120
Aug 3, 202612.8413.0712.4812.6712.67-2.09%20,672,610
Jul 31, 202612.5513.2912.5512.9412.945.72%28,785,339
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%25,462,970
Jul 20, 202617.4017.6314.8015.5615.56-8.58%24,477,510
Jul 17, 202617.0018.0617.0017.0217.02-1.56%17,978,850
Jul 16, 202616.7818.1116.7817.2917.29-5.52%15,623,468
Jul 15, 202619.0219.0818.0618.3018.30-3.79%21,715,425
Jul 14, 202617.1719.0516.7619.0219.028.87%21,926,665
Jul 13, 202618.8619.5917.3417.4717.47-6.78%18,699,889
Jul 10, 202618.3119.1818.2018.7418.741.35%19,077,240
Jul 9, 202617.3818.9517.2418.4918.497.19%22,671,929
Jul 8, 202618.4018.6917.4017.5017.25-4.11%18,219,039
Jul 7, 202618.7218.9918.0718.2517.99-3.23%11,885,117
Jul 6, 202618.1619.3018.0218.8618.593.34%20,028,538
Jul 3, 202617.8018.4817.6618.2517.991.11%16,457,698
Jul 2, 202618.4518.9417.6118.0517.79-2.27%23,186,630
Jul 1, 202617.4218.5816.6818.4718.214.35%29,116,934
Jun 30, 202617.5018.2317.2317.7017.450.51%21,612,600
Jun 29, 202616.9518.9916.6517.6117.364.02%31,849,700
Jun 26, 202614.8617.2014.7016.9316.6912.94%29,791,222
Jun 25, 202615.3315.8514.6914.9914.78-3.04%24,757,885
Jun 24, 202614.8015.6914.6915.4615.242.52%32,086,158
Jun 23, 202614.6615.2914.3015.0814.867.03%48,673,103
Jun 22, 202611.4014.5911.3014.0913.8915.87%50,669,325
Jun 18, 202612.5112.5412.0912.1611.99-3.49%12,558,020
Jun 17, 202612.5512.6712.2412.6012.420.16%11,675,540