Skip to main content
logo
Huabao Flavours & Fragrances Co., Ltd. (SHE:300741)
China flag China · Delayed Price · Currency is CNY
14.10
-0.27 (-1.88%)
Jun 11, 2026, 3:04 PM CST

SHE:300741 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 11, 202614.2214.3913.9114.1014.10-1.88%1,511,800
Jun 10, 202614.0014.4214.0014.3714.371.63%1,804,100
Jun 9, 202613.9314.2213.8514.1414.141.51%1,295,400
Jun 8, 202614.3014.3713.7613.9313.93-2.11%1,670,100
Jun 5, 202614.0914.4013.9514.2314.231.50%1,513,351
Jun 4, 202614.3014.3513.9814.0214.02-2.23%1,537,800
Jun 3, 202614.3114.4514.1214.3414.34-0.90%1,870,900
Jun 2, 202614.7514.7914.3014.4714.47-1.43%1,987,966
Jun 1, 202614.5414.7614.3514.6814.681.03%1,930,960
May 29, 202614.5514.9314.4714.5314.530.07%2,138,300
May 28, 202614.3514.6414.2014.5214.520.14%1,500,708
May 27, 202614.6814.6914.2314.5014.50-0.62%1,889,700
May 26, 202614.8214.8214.3714.5914.59-1.55%1,759,819
May 25, 202615.0015.0714.7014.8214.82-1.20%1,601,600
May 22, 202614.9315.0714.7615.0015.000.60%1,602,300
May 21, 202615.3815.4714.8714.9114.91-2.93%2,853,671
May 20, 202615.4615.5515.0915.3615.36-0.65%1,718,071
May 19, 202615.4915.5515.3415.5115.460.13%1,650,100
May 18, 202615.7815.7815.3215.4915.44-1.71%2,221,384
May 15, 202615.9916.0015.6215.7615.71-0.69%2,351,100
May 14, 202616.4216.4415.8615.8715.82-3.05%2,705,432
May 13, 202616.6616.6616.3016.3716.32-1.33%2,913,521
May 12, 202616.7817.0616.5716.5916.54-1.19%2,209,950
May 11, 202616.9216.9216.6616.7916.74-0.89%2,900,814
May 8, 202616.7317.0716.6816.9416.890.95%2,767,093
May 7, 202616.9916.9916.7216.7816.73-0.06%2,267,100
May 6, 202616.5816.8816.5016.7916.741.27%2,589,185
Apr 30, 202616.4916.6716.4316.5816.530.42%2,309,800
Apr 29, 202616.6116.7516.4816.5116.46-1.43%2,928,281
Apr 28, 202616.8016.8516.5116.7516.70-2,669,089
Apr 27, 202616.8316.8316.5216.7816.70-1.18%2,267,588
Apr 24, 202616.8617.0916.6116.9816.900.47%2,969,288
Apr 23, 202616.9817.1016.7616.9016.82-0.24%3,244,600
Apr 22, 202616.7717.2016.6216.9416.860.53%4,027,102
Apr 21, 202617.3217.3516.7316.8516.77-2.99%4,814,400
Apr 20, 202617.2017.5117.0017.3717.280.29%4,712,575
Apr 17, 202617.1017.5516.8717.3217.230.64%7,138,315
Apr 16, 202617.5217.5216.9517.2117.12-3.04%9,522,493
Apr 15, 202616.3219.1116.2017.7517.668.70%15,986,690
Apr 14, 202616.3816.4016.0516.3316.250.37%2,615,930
Apr 13, 202616.5016.5616.2316.2716.19-1.81%2,897,419
Apr 10, 202616.8816.9916.5116.5716.49-1.84%3,429,119
Apr 9, 202616.7817.0716.6216.8816.800.54%2,936,251
Apr 8, 202616.6517.2016.6416.7916.711.39%4,598,800
Apr 7, 202616.2316.6015.9216.5616.481.22%4,056,434
Apr 3, 202615.9616.6615.4516.3616.282.51%4,864,468
Apr 2, 202616.1116.3115.8315.9615.88-0.93%2,074,100
Apr 1, 202615.9916.1815.9616.1116.031.64%1,838,000
Mar 31, 202616.0916.4115.8315.8515.77-1.43%2,478,200
Mar 30, 202615.8116.1815.7416.0816.001.01%3,042,632