Huabao Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	13.24	13.34	12.80	12.84	12.84	-3.96%	2,310,350
Jun 25, 2026	13.63	13.63	13.10	13.37	13.37	-1.91%	2,616,600
Jun 24, 2026	13.99	14.00	13.56	13.63	13.63	-2.64%	2,188,500
Jun 23, 2026	13.96	14.25	13.90	14.00	14.00	-0.28%	1,803,365
Jun 22, 2026	14.08	14.08	13.47	14.04	14.04	0.21%	2,444,147
Jun 18, 2026	13.91	14.09	13.75	14.01	14.01	-0.07%	1,776,630
Jun 17, 2026	14.30	14.30	13.94	14.02	14.02	-2.16%	1,663,500
Jun 16, 2026	14.48	14.51	14.25	14.33	14.33	-1.65%	1,672,917
Jun 15, 2026	14.50	14.65	14.36	14.57	14.57	0.48%	1,618,500
Jun 12, 2026	14.28	14.50	14.07	14.50	14.50	2.84%	1,922,700
Jun 11, 2026	14.22	14.39	13.91	14.10	14.10	-1.88%	1,511,800
Jun 10, 2026	14.00	14.42	14.00	14.37	14.37	1.63%	1,804,100
Jun 9, 2026	13.93	14.22	13.85	14.14	14.14	1.51%	1,295,400
Jun 8, 2026	14.30	14.37	13.76	13.93	13.93	-2.11%	1,670,100
Jun 5, 2026	14.09	14.40	13.95	14.23	14.23	1.50%	1,513,351
Jun 4, 2026	14.30	14.35	13.98	14.02	14.02	-2.23%	1,537,800
Jun 3, 2026	14.31	14.45	14.12	14.34	14.34	-0.90%	1,870,900
Jun 2, 2026	14.75	14.79	14.30	14.47	14.47	-1.43%	1,987,966
Jun 1, 2026	14.54	14.76	14.35	14.68	14.68	1.03%	1,930,960
May 29, 2026	14.55	14.93	14.47	14.53	14.53	0.07%	2,138,300
May 28, 2026	14.35	14.64	14.20	14.52	14.52	0.14%	1,500,708
May 27, 2026	14.68	14.69	14.23	14.50	14.50	-0.62%	1,889,700
May 26, 2026	14.82	14.82	14.37	14.59	14.59	-1.55%	1,759,819
May 25, 2026	15.00	15.07	14.70	14.82	14.82	-1.20%	1,601,600
May 22, 2026	14.93	15.07	14.76	15.00	15.00	0.60%	1,602,300
May 21, 2026	15.38	15.47	14.87	14.91	14.91	-2.93%	2,853,671
May 20, 2026	15.46	15.55	15.09	15.36	15.36	-0.65%	1,718,071
May 19, 2026	15.49	15.55	15.34	15.51	15.46	0.13%	1,650,100
May 18, 2026	15.78	15.78	15.32	15.49	15.44	-1.71%	2,221,384
May 15, 2026	15.99	16.00	15.62	15.76	15.71	-0.69%	2,351,100
May 14, 2026	16.42	16.44	15.86	15.87	15.82	-3.05%	2,705,432
May 13, 2026	16.66	16.66	16.30	16.37	16.32	-1.33%	2,913,521
May 12, 2026	16.78	17.06	16.57	16.59	16.54	-1.19%	2,209,950
May 11, 2026	16.92	16.92	16.66	16.79	16.74	-0.89%	2,900,814
May 8, 2026	16.73	17.07	16.68	16.94	16.89	0.95%	2,767,093
May 7, 2026	16.99	16.99	16.72	16.78	16.73	-0.06%	2,267,100
May 6, 2026	16.58	16.88	16.50	16.79	16.74	1.27%	2,589,185
Apr 30, 2026	16.49	16.67	16.43	16.58	16.53	0.42%	2,309,800
Apr 29, 2026	16.61	16.75	16.48	16.51	16.46	-1.43%	2,928,281
Apr 28, 2026	16.80	16.85	16.51	16.75	16.70	-	2,669,089
Apr 27, 2026	16.83	16.83	16.52	16.78	16.70	-1.18%	2,267,588
Apr 24, 2026	16.86	17.09	16.61	16.98	16.90	0.47%	2,969,288
Apr 23, 2026	16.98	17.10	16.76	16.90	16.82	-0.24%	3,244,600
Apr 22, 2026	16.77	17.20	16.62	16.94	16.86	0.53%	4,027,102
Apr 21, 2026	17.32	17.35	16.73	16.85	16.77	-2.99%	4,814,400