Huakai Yibai Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	12.00	12.35	11.87	12.13	12.13	0.83%	6,061,300
May 27, 2026	12.15	12.36	11.98	12.03	12.03	-1.07%	8,684,720
May 26, 2026	12.60	12.72	11.94	12.16	12.16	-4.03%	8,891,060
May 25, 2026	13.11	13.24	12.58	12.67	12.67	-3.13%	12,124,260
May 22, 2026	12.74	13.20	12.54	13.08	13.08	2.67%	8,742,780
May 21, 2026	13.80	13.97	12.65	12.74	12.74	-6.39%	11,811,740
May 20, 2026	13.30	13.75	13.01	13.61	13.61	1.49%	14,966,840
May 19, 2026	13.31	13.55	13.01	13.41	13.41	0.90%	9,968,180
May 18, 2026	14.28	14.36	13.22	13.29	13.29	-7.64%	16,909,240
May 15, 2026	14.66	14.75	14.28	14.39	14.39	-1.57%	10,772,400
May 14, 2026	14.97	16.30	14.62	14.62	14.62	-2.34%	11,987,420
May 13, 2026	14.90	15.30	14.72	14.97	14.97	1.29%	13,082,010
May 12, 2026	14.78	14.87	14.55	14.78	14.78	-	12,384,450
May 11, 2026	14.57	14.87	14.27	14.78	14.78	1.86%	14,308,140
May 8, 2026	13.90	14.59	13.82	14.51	14.51	4.39%	14,617,960
May 7, 2026	13.59	13.94	13.48	13.90	13.90	3.73%	12,337,240
May 6, 2026	13.15	13.55	13.02	13.40	13.40	3.00%	12,549,080
Apr 30, 2026	13.06	13.14	12.72	13.01	13.01	-0.54%	13,466,140
Apr 29, 2026	13.15	13.38	12.86	13.08	13.08	0.46%	9,288,500
Apr 28, 2026	13.47	13.61	12.88	13.02	13.02	-2.84%	14,720,850
Apr 27, 2026	13.21	13.58	12.79	13.40	13.40	-3.80%	19,901,170
Apr 24, 2026	14.19	14.29	13.77	13.93	13.93	-1.55%	10,918,717
Apr 23, 2026	13.85	14.20	13.75	14.15	14.15	2.24%	11,294,960
Apr 22, 2026	13.40	13.90	13.26	13.84	13.84	3.05%	7,019,620
Apr 21, 2026	13.72	13.76	13.23	13.43	13.43	-2.18%	6,757,820
Apr 20, 2026	13.10	13.91	12.97	13.73	13.73	4.89%	13,292,660
Apr 17, 2026	13.12	13.18	12.97	13.09	13.09	-0.23%	4,675,400
Apr 16, 2026	12.88	13.25	12.82	13.12	13.12	1.78%	6,987,860
Apr 15, 2026	12.92	13.23	12.78	12.89	12.89	-0.62%	6,788,503
Apr 14, 2026	13.15	13.19	12.71	12.97	12.97	-0.99%	7,943,720
Apr 13, 2026	12.63	13.20	12.51	13.10	13.10	2.66%	9,828,921
Apr 10, 2026	12.95	13.07	12.71	12.76	12.76	-1.16%	7,405,280
Apr 9, 2026	13.26	13.30	12.76	12.91	12.91	-2.12%	7,598,860
Apr 8, 2026	12.89	13.19	12.63	13.19	13.19	4.27%	10,756,300
Apr 7, 2026	12.39	12.78	12.17	12.65	12.65	3.86%	11,007,200
Apr 3, 2026	12.79	13.15	12.15	12.18	12.18	-3.33%	14,217,670
Apr 2, 2026	12.25	12.86	12.20	12.60	12.60	1.94%	18,049,180
Apr 1, 2026	11.82	12.43	11.74	12.36	12.36	6.28%	8,030,040
Mar 31, 2026	11.68	11.87	11.58	11.63	11.63	-0.43%	3,983,300
Mar 30, 2026	11.59	11.71	11.46	11.68	11.68	-0.26%	4,173,780
Mar 27, 2026	11.49	11.76	11.40	11.71	11.71	1.12%	4,167,580
Mar 26, 2026	11.70	11.92	11.51	11.58	11.58	-1.53%	4,702,730
Mar 25, 2026	11.84	11.86	11.63	11.76	11.76	0.09%	6,721,300
Mar 24, 2026	11.40	11.77	11.36	11.75	11.75	4.82%	12,821,705
Mar 23, 2026	11.83	11.95	11.07	11.21	11.21	-6.35%	12,054,270
Mar 20, 2026	12.51	12.63	11.95	11.97	11.97	-4.32%	9,876,100
Mar 19, 2026	12.81	12.84	12.46	12.51	12.51	-2.95%	4,882,640
Mar 18, 2026	12.72	12.89	12.65	12.89	12.89	1.98%	4,899,980
Mar 17, 2026	13.29	13.29	12.57	12.64	12.64	-4.17%	11,521,680
Mar 16, 2026	12.91	13.22	12.70	13.19	13.19	2.73%	11,042,840