Huabao Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	29.30	29.80	26.57	26.60	26.60	-10.10%	30,817,758
Sep 23, 2026	28.40	30.05	28.11	29.59	29.59	0.34%	27,806,530
Sep 22, 2026	25.86	29.83	25.48	29.49	29.49	13.42%	32,950,597
Sep 21, 2026	24.50	27.43	24.21	26.00	26.00	3.38%	36,379,310
Sep 18, 2026	27.65	28.44	23.69	25.15	25.15	-7.43%	40,601,327
Sep 17, 2026	23.20	27.17	22.08	27.17	27.17	20.01%	31,780,027
Sep 16, 2026	20.80	22.99	20.80	22.64	22.64	8.27%	17,164,510
Sep 15, 2026	21.01	21.90	20.51	20.99	20.91	-0.43%	14,487,040
Sep 14, 2026	20.20	22.58	20.00	21.08	21.00	6.46%	20,432,477
Sep 11, 2026	19.14	20.30	18.90	19.80	19.72	2.86%	14,626,831
Sep 10, 2026	19.90	20.10	18.84	19.25	19.18	-0.77%	11,452,974
Sep 9, 2026	19.34	19.81	18.84	19.40	19.33	0.31%	17,667,008
Sep 8, 2026	18.30	19.65	18.18	19.34	19.27	4.65%	16,926,712
Sep 7, 2026	16.81	18.52	16.69	18.48	18.41	9.48%	16,725,459
Sep 4, 2026	15.70	17.25	15.51	16.88	16.82	6.84%	14,140,526
Sep 3, 2026	15.40	15.86	15.30	15.80	15.74	2.73%	5,797,618
Sep 2, 2026	14.90	15.44	14.85	15.38	15.32	2.53%	4,765,370
Sep 1, 2026	14.65	15.18	14.60	15.00	14.94	1.83%	5,455,621
Aug 31, 2026	13.95	14.95	13.95	14.73	14.67	4.99%	7,620,521
Aug 28, 2026	13.94	14.19	13.80	14.03	13.98	0.94%	3,626,035
Aug 27, 2026	13.84	13.99	13.72	13.90	13.85	1.02%	3,669,935
Aug 26, 2026	13.49	13.95	13.43	13.76	13.71	1.78%	3,265,121
Aug 25, 2026	13.28	13.58	13.28	13.52	13.47	1.27%	1,478,440
Aug 24, 2026	13.37	13.59	13.28	13.35	13.30	-0.60%	1,711,260
Aug 21, 2026	13.59	13.60	13.18	13.43	13.38	-1.54%	2,493,873
Aug 20, 2026	13.29	13.68	13.20	13.64	13.59	3.41%	2,805,475
Aug 19, 2026	13.59	13.60	13.16	13.19	13.14	-3.51%	2,383,245
Aug 18, 2026	13.45	13.71	13.45	13.67	13.62	1.56%	2,952,300
Aug 17, 2026	13.30	13.51	13.13	13.46	13.41	1.36%	2,000,444
Aug 14, 2026	13.34	13.39	13.18	13.28	13.23	-0.45%	1,159,073
Aug 13, 2026	13.41	13.52	13.30	13.34	13.29	-1.33%	1,592,591
Aug 12, 2026	13.42	13.59	13.36	13.52	13.47	0.75%	1,810,700
Aug 11, 2026	13.50	13.53	13.39	13.42	13.37	-0.59%	1,918,500
Aug 10, 2026	13.27	13.59	13.19	13.50	13.45	1.66%	2,576,700
Aug 7, 2026	13.21	13.31	12.90	13.28	13.23	0.53%	2,146,922
Aug 6, 2026	13.41	13.48	13.12	13.21	13.16	-1.42%	2,247,301
Aug 5, 2026	13.44	13.55	13.33	13.40	13.35	-0.30%	2,116,300
Aug 4, 2026	13.33	13.50	13.22	13.44	13.39	0.90%	2,449,601
Aug 3, 2026	13.21	13.38	13.18	13.32	13.27	0.08%	2,599,800
Jul 31, 2026	12.93	13.35	12.84	13.31	13.26	-	3,961,574
Jul 30, 2026	12.98	13.81	12.85	13.31	13.26	4.07%	6,665,464
Jul 29, 2026	12.61	12.79	12.47	12.79	12.74	2.48%	2,789,181
Jul 28, 2026	12.32	12.58	12.23	12.48	12.43	0.89%	2,314,800
Jul 27, 2026	12.10	12.41	12.01	12.37	12.32	2.23%	2,572,490
Jul 24, 2026	12.39	12.51	12.10	12.10	12.05	-3.28%	2,594,700
Jul 23, 2026	12.30	12.51	12.23	12.51	12.46	1.54%	2,068,629
Jul 22, 2026	12.34	12.47	12.22	12.32	12.27	-0.56%	2,434,275
Jul 21, 2026	12.50	12.68	12.27	12.39	12.34	-0.80%	3,339,717
Jul 20, 2026	12.27	12.65	12.20	12.49	12.44	1.13%	3,652,315
Jul 17, 2026	12.68	12.89	12.26	12.35	12.30	-2.99%	3,816,400