Skip to main content
logo
Huabao Flavours & Fragrances Co., Ltd. (SHE:300741)
China flag China · Delayed Price · Currency is CNY
16.57
-0.31 (-1.84%)
Apr 10, 2026, 3:04 PM CST

SHE:300741 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 202616.8816.9916.5116.5716.57-1.84%3,429,119
Apr 9, 202616.7817.0716.6216.8816.880.54%2,936,251
Apr 8, 202616.6517.2016.6416.7916.791.39%4,598,800
Apr 7, 202616.2316.6015.9216.5616.561.22%4,056,434
Apr 3, 202615.9616.6615.4516.3616.362.51%4,864,468
Apr 2, 202616.1116.3115.8315.9615.96-0.93%2,074,100
Apr 1, 202615.9916.1815.9616.1116.111.64%1,838,000
Mar 31, 202616.0916.4115.8315.8515.85-1.43%2,478,200
Mar 30, 202615.8116.1815.7416.0816.081.01%3,042,632
Mar 27, 202615.3515.9415.2515.9215.922.84%2,574,044
Mar 26, 202615.5115.7615.4115.4815.48-0.77%2,719,162
Mar 25, 202615.3615.6915.3015.6015.601.43%3,430,051
Mar 24, 202615.5015.6014.9915.3815.380.79%5,574,351
Mar 23, 202616.6216.6215.1515.2615.26-8.35%8,826,311
Mar 20, 202617.1817.2716.6416.6516.65-2.63%2,221,500
Mar 19, 202617.5817.7517.0117.1017.10-2.62%2,412,600
Mar 18, 202617.4717.6317.2117.5617.560.52%2,645,721
Mar 17, 202617.7817.8617.4717.4717.47-1.47%2,062,250
Mar 16, 202617.7917.7917.5617.7317.730.23%1,592,147
Mar 13, 202617.5517.9117.4717.6917.690.80%2,392,233
Mar 12, 202617.5117.7817.4417.5517.550.40%1,544,400
Mar 11, 202617.5217.5817.2717.4817.48-0.23%1,530,100
Mar 10, 202617.3317.5417.2517.5217.521.45%1,605,300
Mar 9, 202617.0017.5016.7117.2717.270.35%3,311,393
Mar 6, 202616.9217.2616.9217.2117.211.47%2,086,630
Mar 5, 202617.0017.1716.8816.9616.960.71%1,786,382
Mar 4, 202617.0517.1916.6816.8416.84-1.81%2,950,204
Mar 3, 202617.9918.0417.1417.1517.15-4.46%4,311,800
Mar 2, 202618.2818.3217.7417.9517.95-2.97%3,546,010
Feb 27, 202618.3118.7818.2118.5018.500.76%3,436,710
Feb 26, 202618.6818.7618.3018.3618.36-1.40%3,669,160
Feb 25, 202619.1019.1018.5818.6218.62-2.00%6,120,860
Feb 24, 202618.9619.0618.8219.0019.000.64%4,039,800
Feb 13, 202618.8019.3618.7718.8818.880.43%3,712,502
Feb 12, 202619.0419.1018.7418.8018.80-1.21%2,622,900
Feb 11, 202619.1019.2118.9019.0319.03-0.68%2,208,117
Feb 10, 202619.2319.2719.0419.1619.16-0.36%2,623,403
Feb 9, 202619.5019.5019.0719.2319.230.26%4,000,200
Feb 6, 202618.6019.5918.3919.1819.182.79%5,536,300
Feb 5, 202618.7519.0818.6318.6618.66-0.59%3,011,454
Feb 4, 202618.5218.8318.4518.7718.770.75%2,362,309
Feb 3, 202618.7818.9518.5018.6318.630.49%3,329,191
Feb 2, 202619.0819.2518.5018.5418.54-3.94%4,945,800
Jan 30, 202618.9219.5618.7419.3019.300.99%6,679,358
Jan 29, 202619.3019.4618.9019.1119.11-0.47%5,674,720
Jan 28, 202618.4919.7518.4019.2019.203.67%10,210,518
Jan 27, 202618.7518.7618.1618.5218.52-1.49%2,445,498
Jan 26, 202618.9918.9918.6818.8018.80-0.63%3,149,546
Jan 23, 202618.7718.9818.6818.9218.920.80%2,621,104
Jan 22, 202618.4818.8018.4118.7718.771.79%2,387,600