Skip to main content
logo
Huabao Flavours & Fragrances Co., Ltd. (SHE:300741)
China flag China · Delayed Price · Currency is CNY
14.91
-0.45 (-2.93%)
May 21, 2026, 3:04 PM CST

SHE:300741 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 202615.3815.4714.8714.9114.91-2.93%2,853,671
May 20, 202615.4615.5515.0915.3615.36-0.97%1,718,071
May 19, 202615.4915.5515.3415.5115.510.13%1,650,100
May 18, 202615.7815.7815.3215.4915.49-1.71%2,221,384
May 15, 202615.9916.0015.6215.7615.76-0.69%2,351,100
May 14, 202616.4216.4415.8615.8715.87-3.05%2,705,432
May 13, 202616.6616.6616.3016.3716.37-1.33%2,913,521
May 12, 202616.7817.0616.5716.5916.59-1.19%2,209,950
May 11, 202616.9216.9216.6616.7916.79-0.89%2,900,814
May 8, 202616.7317.0716.6816.9416.940.95%2,767,093
May 7, 202616.9916.9916.7216.7816.78-0.06%2,267,100
May 6, 202616.5816.8816.5016.7916.791.27%2,589,185
Apr 30, 202616.4916.6716.4316.5816.580.42%2,309,800
Apr 29, 202616.6116.7516.4816.5116.51-1.43%2,928,281
Apr 28, 202616.8016.8516.5116.7516.75-0.18%2,669,089
Apr 27, 202616.8316.8316.5216.7816.75-1.18%2,267,588
Apr 24, 202616.8617.0916.6116.9816.950.47%2,969,288
Apr 23, 202616.9817.1016.7616.9016.87-0.24%3,244,600
Apr 22, 202616.7717.2016.6216.9416.910.53%4,027,102
Apr 21, 202617.3217.3516.7316.8516.82-2.99%4,814,400
Apr 20, 202617.2017.5117.0017.3717.340.29%4,712,575
Apr 17, 202617.1017.5516.8717.3217.290.64%7,138,315
Apr 16, 202617.5217.5216.9517.2117.18-3.04%9,522,493
Apr 15, 202616.3219.1116.2017.7517.728.70%15,986,690
Apr 14, 202616.3816.4016.0516.3316.300.37%2,615,930
Apr 13, 202616.5016.5616.2316.2716.24-1.81%2,897,419
Apr 10, 202616.8816.9916.5116.5716.54-1.84%3,429,119
Apr 9, 202616.7817.0716.6216.8816.850.54%2,936,251
Apr 8, 202616.6517.2016.6416.7916.761.39%4,598,800
Apr 7, 202616.2316.6015.9216.5616.531.22%4,056,434
Apr 3, 202615.9616.6615.4516.3616.332.51%4,864,468
Apr 2, 202616.1116.3115.8315.9615.93-0.93%2,074,100
Apr 1, 202615.9916.1815.9616.1116.081.64%1,838,000
Mar 31, 202616.0916.4115.8315.8515.82-1.43%2,478,200
Mar 30, 202615.8116.1815.7416.0816.051.01%3,042,632
Mar 27, 202615.3515.9415.2515.9215.892.84%2,574,044
Mar 26, 202615.5115.7615.4115.4815.45-0.77%2,719,162
Mar 25, 202615.3615.6915.3015.6015.571.43%3,430,051
Mar 24, 202615.5015.6014.9915.3815.350.79%5,574,351
Mar 23, 202616.6216.6215.1515.2615.23-8.35%8,826,311
Mar 20, 202617.1817.2716.6416.6516.62-2.63%2,221,500
Mar 19, 202617.5817.7517.0117.1017.07-2.62%2,412,600
Mar 18, 202617.4717.6317.2117.5617.530.52%2,645,721
Mar 17, 202617.7817.8617.4717.4717.44-1.47%2,062,250
Mar 16, 202617.7917.7917.5617.7317.700.23%1,592,147
Mar 13, 202617.5517.9117.4717.6917.660.80%2,392,233
Mar 12, 202617.5117.7817.4417.5517.520.40%1,544,400
Mar 11, 202617.5217.5817.2717.4817.45-0.23%1,530,100
Mar 10, 202617.3317.5417.2517.5217.491.45%1,605,300
Mar 9, 202617.0017.5016.7117.2717.240.35%3,311,393