Huakai Yibai Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	18.31	19.18	18.20	18.74	18.74	1.35%	19,077,240
Jul 9, 2026	17.38	18.95	17.24	18.49	18.49	7.19%	22,671,929
Jul 8, 2026	18.40	18.69	17.40	17.50	17.25	-4.11%	18,219,039
Jul 7, 2026	18.72	18.99	18.07	18.25	17.99	-3.23%	11,885,117
Jul 6, 2026	18.16	19.30	18.02	18.86	18.59	3.34%	20,028,538
Jul 3, 2026	17.80	18.48	17.66	18.25	17.99	1.11%	16,457,698
Jul 2, 2026	18.45	18.94	17.61	18.05	17.79	-2.27%	23,186,630
Jul 1, 2026	17.42	18.58	16.68	18.47	18.21	4.35%	29,116,934
Jun 30, 2026	17.50	18.23	17.23	17.70	17.45	0.51%	21,612,600
Jun 29, 2026	16.95	18.99	16.65	17.61	17.36	4.02%	31,849,700
Jun 26, 2026	14.86	17.20	14.70	16.93	16.69	12.94%	29,791,222
Jun 25, 2026	15.33	15.85	14.69	14.99	14.78	-3.04%	24,757,885
Jun 24, 2026	14.80	15.69	14.69	15.46	15.24	2.52%	32,086,158
Jun 23, 2026	14.66	15.29	14.30	15.08	14.86	7.03%	48,673,103
Jun 22, 2026	11.40	14.59	11.30	14.09	13.89	15.87%	50,669,325
Jun 18, 2026	12.51	12.54	12.09	12.16	11.99	-3.49%	12,558,020
Jun 17, 2026	12.55	12.67	12.24	12.60	12.42	0.16%	11,675,540
Jun 16, 2026	12.80	13.04	12.53	12.58	12.40	-2.25%	12,493,780
Jun 15, 2026	13.21	13.43	12.76	12.87	12.69	-3.38%	17,571,190
Jun 12, 2026	12.98	13.34	12.80	13.32	13.13	1.83%	17,568,440
Jun 11, 2026	12.16	13.19	12.10	13.08	12.89	6.69%	16,995,160
Jun 10, 2026	12.55	13.20	12.08	12.26	12.08	-3.24%	15,445,980
Jun 9, 2026	11.21	12.75	11.20	12.67	12.49	13.84%	18,740,173
Jun 8, 2026	11.11	11.45	11.00	11.13	10.97	-2.37%	8,279,440
Jun 5, 2026	11.32	11.53	11.18	11.40	11.24	0.71%	6,052,420
Jun 4, 2026	11.49	11.60	11.26	11.32	11.16	-2.41%	6,735,760
Jun 3, 2026	11.85	11.95	11.53	11.60	11.43	-3.25%	10,306,000
Jun 2, 2026	12.26	12.31	11.93	11.99	11.82	-2.52%	9,177,320
Jun 1, 2026	12.27	12.57	11.97	12.30	12.12	0.49%	12,272,860
May 29, 2026	12.10	12.75	12.05	12.24	12.07	0.91%	10,642,100
May 28, 2026	12.00	12.35	11.87	12.13	11.96	0.83%	6,061,300
May 27, 2026	12.15	12.36	11.98	12.03	11.86	-1.07%	8,684,720
May 26, 2026	12.60	12.72	11.94	12.16	11.99	-4.03%	8,891,060
May 25, 2026	13.11	13.24	12.58	12.67	12.49	-3.13%	12,124,260
May 22, 2026	12.74	13.20	12.54	13.08	12.89	2.67%	8,742,780
May 21, 2026	13.80	13.97	12.65	12.74	12.56	-6.39%	11,811,740
May 20, 2026	13.30	13.75	13.01	13.61	13.42	1.49%	14,966,840
May 19, 2026	13.31	13.55	13.01	13.41	13.22	0.90%	9,968,180
May 18, 2026	14.28	14.36	13.22	13.29	13.10	-7.64%	16,909,240
May 15, 2026	14.66	14.75	14.28	14.39	14.18	-1.57%	10,771,100
May 14, 2026	14.97	16.30	14.62	14.62	14.41	-2.34%	11,987,420
May 13, 2026	14.90	15.30	14.72	14.97	14.76	1.29%	13,082,010
May 12, 2026	14.78	14.87	14.55	14.78	14.57	-	12,384,450
May 11, 2026	14.57	14.87	14.27	14.78	14.57	1.86%	14,306,240
May 8, 2026	13.90	14.59	13.82	14.51	14.30	4.39%	14,617,960
May 7, 2026	13.59	13.94	13.48	13.90	13.70	3.73%	12,337,240
May 6, 2026	13.15	13.55	13.02	13.40	13.21	3.00%	12,549,080
Apr 30, 2026	13.06	13.14	12.72	13.01	12.82	-0.54%	13,466,140
Apr 29, 2026	13.15	13.38	12.86	13.08	12.89	0.46%	9,288,500
Apr 28, 2026	13.47	13.61	12.88	13.02	12.83	-2.84%	14,720,850