Huabao Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	15.70	17.25	15.51	16.88	16.88	6.84%	14,140,520
Sep 3, 2026	15.40	15.86	15.30	15.80	15.80	2.73%	5,801,518
Sep 2, 2026	14.90	15.44	14.85	15.38	15.38	2.53%	4,765,970
Sep 1, 2026	14.65	15.18	14.60	15.00	15.00	1.83%	5,455,621
Aug 31, 2026	13.95	14.95	13.95	14.73	14.73	4.99%	7,627,921
Aug 28, 2026	13.94	14.19	13.80	14.03	14.03	0.94%	3,626,035
Aug 27, 2026	13.84	13.99	13.72	13.90	13.90	1.02%	3,669,935
Aug 26, 2026	13.49	13.95	13.43	13.76	13.76	1.78%	3,265,121
Aug 25, 2026	13.28	13.58	13.28	13.52	13.52	1.27%	1,478,440
Aug 24, 2026	13.37	13.59	13.28	13.35	13.35	-0.60%	1,711,260
Aug 21, 2026	13.59	13.60	13.18	13.43	13.43	-1.54%	2,494,773
Aug 20, 2026	13.29	13.68	13.20	13.64	13.64	3.41%	2,806,375
Aug 19, 2026	13.59	13.60	13.16	13.19	13.19	-3.51%	2,384,945
Aug 18, 2026	13.45	13.71	13.45	13.67	13.67	1.56%	2,952,300
Aug 17, 2026	13.30	13.51	13.13	13.46	13.46	1.36%	2,000,444
Aug 14, 2026	13.34	13.39	13.18	13.28	13.28	-0.45%	1,159,073
Aug 13, 2026	13.41	13.52	13.30	13.34	13.34	-1.33%	1,592,591
Aug 12, 2026	13.42	13.59	13.36	13.52	13.52	0.75%	1,810,700
Aug 11, 2026	13.50	13.53	13.39	13.42	13.42	-0.59%	1,918,500
Aug 10, 2026	13.27	13.59	13.19	13.50	13.50	1.66%	2,576,700
Aug 7, 2026	13.21	13.31	12.90	13.28	13.28	0.53%	2,146,922
Aug 6, 2026	13.41	13.48	13.12	13.21	13.21	-1.42%	2,247,301
Aug 5, 2026	13.44	13.55	13.33	13.40	13.40	-0.30%	2,116,300
Aug 4, 2026	13.33	13.50	13.22	13.44	13.44	0.90%	2,449,601
Aug 3, 2026	13.21	13.38	13.18	13.32	13.32	0.08%	2,599,800
Jul 31, 2026	12.93	13.35	12.84	13.31	13.31	-	3,961,574
Jul 30, 2026	12.98	13.81	12.85	13.31	13.31	4.07%	6,669,564
Jul 29, 2026	12.61	12.79	12.47	12.79	12.79	2.48%	2,789,281
Jul 28, 2026	12.32	12.58	12.23	12.48	12.48	0.89%	2,314,800
Jul 27, 2026	12.10	12.41	12.01	12.37	12.37	2.23%	2,572,490
Jul 24, 2026	12.39	12.51	12.10	12.10	12.10	-3.28%	2,594,700
Jul 23, 2026	12.30	12.51	12.23	12.51	12.51	1.54%	2,068,629
Jul 22, 2026	12.34	12.47	12.22	12.32	12.32	-0.56%	2,434,275
Jul 21, 2026	12.50	12.68	12.27	12.39	12.39	-0.80%	3,339,717
Jul 20, 2026	12.27	12.65	12.20	12.49	12.49	1.13%	3,652,315
Jul 17, 2026	12.68	12.89	12.26	12.35	12.35	-2.99%	3,816,400
Jul 16, 2026	12.62	12.87	12.50	12.73	12.73	0.08%	3,420,875
Jul 15, 2026	12.50	12.88	12.47	12.72	12.72	1.19%	2,679,300
Jul 14, 2026	12.58	12.72	12.42	12.57	12.57	0.32%	2,209,900
Jul 13, 2026	12.71	12.92	12.48	12.53	12.53	-1.96%	1,960,146
Jul 10, 2026	12.56	12.94	12.39	12.78	12.78	1.35%	2,410,000
Jul 9, 2026	12.74	12.88	12.47	12.61	12.61	-1.71%	2,286,996
Jul 8, 2026	12.94	13.08	12.76	12.83	12.83	-1.08%	1,748,700
Jul 7, 2026	13.21	13.35	12.96	12.97	12.97	-2.55%	1,686,840
Jul 6, 2026	13.25	13.58	13.25	13.31	13.31	-1.70%	2,923,400
Jul 3, 2026	13.00	13.98	13.00	13.54	13.54	3.75%	4,568,100
Jul 2, 2026	12.88	13.22	12.85	13.05	13.05	0.23%	2,050,900
Jul 1, 2026	12.49	13.09	12.41	13.02	13.02	3.99%	2,904,300
Jun 30, 2026	12.85	12.88	12.41	12.52	12.52	-2.19%	2,621,400
Jun 29, 2026	12.70	13.00	12.46	12.80	12.80	-0.31%	1,838,000