Skip to main content
logo
Huakai Yibai Technology Co.,Ltd. (SHE:300592)
China flag China · Delayed Price · Currency is CNY
16.60
+0.20 (1.22%)
Oct 26, 2026, 4:00 PM EDT

Huakai Yibai Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 26, 202616.2016.6116.0016.6016.601.22%6,949,200
Oct 23, 202615.8216.4615.2516.4016.401.93%6,999,000
Oct 22, 202616.8716.9815.8616.0916.09-5.07%7,416,707
Oct 21, 202616.8717.7016.8116.9516.951.13%7,804,809
Oct 20, 202616.6717.0816.4016.7616.76-0.12%5,658,800
Oct 19, 202616.5416.9515.6916.7816.78-0.06%13,531,500
Oct 16, 202617.6017.7116.6616.7916.79-1.29%13,540,980
Oct 15, 202618.0018.4516.7117.0117.01-0.70%17,817,276
Oct 14, 202617.4817.7016.9417.1317.13-2.50%6,099,940
Oct 13, 202616.8017.7816.2017.5717.572.15%10,461,540
Oct 12, 202617.6417.9317.1317.2017.20-2.55%10,319,100
Oct 9, 202618.0018.1717.1217.6517.65-2.75%11,426,100
Oct 8, 202618.4118.7917.7918.1518.15-2.26%9,979,510
Sep 30, 202619.3019.3418.4718.5718.57-3.78%10,080,590
Sep 29, 202619.0619.4518.8419.3019.300.26%7,259,640
Sep 28, 202619.7419.9518.9119.2519.25-3.07%8,770,622
Sep 24, 202620.6420.6419.8019.8619.86-4.06%10,637,120
Sep 23, 202620.2220.8719.4720.7020.702.02%19,641,613
Sep 22, 202620.9021.2220.0820.2920.29-2.97%17,006,124
Sep 21, 202620.7922.3420.2020.9120.91-0.38%20,763,523
Sep 18, 202621.5822.4520.6820.9920.990.57%18,827,696
Sep 17, 202620.3821.1819.8220.8720.872.56%14,530,970
Sep 16, 202619.9220.4819.7520.3520.351.75%12,584,080
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