Huakai Yibai Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	12.55	13.29	12.55	12.94	12.94	5.72%	28,785,339
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
Jul 21, 2026	15.64	16.49	14.97	16.09	16.09	3.41%	25,462,970
Jul 20, 2026	17.40	17.63	14.80	15.56	15.56	-8.58%	24,477,510
Jul 17, 2026	17.00	18.06	17.00	17.02	17.02	-1.56%	17,978,850
Jul 16, 2026	16.78	18.11	16.78	17.29	17.29	-5.52%	15,623,468
Jul 15, 2026	19.02	19.08	18.06	18.30	18.30	-3.79%	21,715,425
Jul 14, 2026	17.17	19.05	16.76	19.02	19.02	8.87%	21,926,665
Jul 13, 2026	18.86	19.59	17.34	17.47	17.47	-6.78%	18,699,889
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