Skip to main content
logo
Huabao Flavours & Fragrances Co., Ltd. (SHE:300741)
China flag China · Delayed Price · Currency is CNY
16.58
+0.07 (0.42%)
Apr 30, 2026, 3:04 PM CST

SHE:300741 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 6, 202616.9217.2616.9217.2117.181.47%2,086,630
Mar 5, 202617.0017.1716.8816.9616.930.71%1,786,382
Mar 4, 202617.0517.1916.6816.8416.81-1.81%2,950,204
Mar 3, 202617.9918.0417.1417.1517.12-4.46%4,311,800
Mar 2, 202618.2818.3217.7417.9517.92-2.97%3,546,010
Feb 27, 202618.3118.7818.2118.5018.470.76%3,436,710
Feb 26, 202618.6818.7618.3018.3618.33-1.40%3,669,160
Feb 25, 202619.1019.1018.5818.6218.59-2.00%6,120,860
Feb 24, 202618.9619.0618.8219.0018.970.64%4,039,800
Feb 13, 202618.8019.3618.7718.8818.850.43%3,712,502
Feb 12, 202619.0419.1018.7418.8018.77-1.21%2,622,900
Feb 11, 202619.1019.2118.9019.0319.00-0.68%2,208,117