Huaqin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	107.38	107.38	102.95	103.90	103.90	-3.89%	13,010,580
Apr 27, 2026	107.60	110.53	106.70	108.10	108.10	0.52%	19,051,835
Apr 24, 2026	104.31	110.33	102.00	107.54	107.54	3.54%	23,935,335
Apr 23, 2026	105.90	106.90	100.67	103.86	103.86	-1.16%	16,557,200
Apr 22, 2026	100.98	105.45	99.50	105.08	105.08	4.61%	16,177,200
Apr 21, 2026	102.00	102.30	97.88	100.45	100.45	-2.48%	11,626,620
Apr 20, 2026	99.00	104.45	99.00	103.00	103.00	5.75%	18,339,887
Apr 17, 2026	96.81	98.28	95.85	97.40	97.40	-0.17%	9,482,396
Apr 16, 2026	98.51	98.94	95.65	97.57	97.57	-1.32%	13,949,490
Apr 15, 2026	98.83	101.52	97.50	98.88	98.88	0.59%	12,351,070
Apr 14, 2026	101.23	101.49	97.89	98.30	98.30	-1.39%	13,135,340
Apr 13, 2026	97.76	101.45	97.76	99.69	99.69	0.90%	16,957,720
Apr 10, 2026	100.40	101.98	98.58	98.80	98.80	-0.25%	16,532,570
Apr 9, 2026	97.00	101.61	95.81	99.05	99.05	1.60%	17,282,940
Apr 8, 2026	97.00	98.00	95.00	97.49	97.49	1.32%	17,225,600
Apr 7, 2026	90.96	97.50	90.96	96.22	96.22	5.85%	23,294,212
Apr 3, 2026	90.08	92.92	88.97	90.90	90.90	1.92%	14,727,810
Apr 2, 2026	89.09	93.31	88.58	89.19	89.19	1.19%	27,533,760
Apr 1, 2026	82.50	88.14	82.30	88.14	88.14	10.00%	21,796,410
Mar 31, 2026	82.09	82.88	79.75	80.13	80.13	-2.64%	9,304,233
Mar 30, 2026	82.88	83.32	79.89	82.30	82.30	-2.81%	15,207,390
Mar 27, 2026	85.31	86.00	83.08	84.68	84.68	-2.37%	12,976,078
Mar 26, 2026	91.45	91.45	86.50	86.74	86.74	-5.15%	12,281,270
Mar 25, 2026	91.50	92.36	89.93	91.45	91.45	2.35%	15,736,240
Mar 24, 2026	85.75	89.90	85.00	89.35	89.35	7.17%	19,267,340
Mar 23, 2026	85.34	87.16	83.02	83.37	83.37	-3.96%	11,099,070
Mar 20, 2026	87.65	90.20	86.81	86.81	86.81	-0.17%	9,880,223
Mar 19, 2026	87.55	88.39	86.55	86.96	86.96	-1.96%	4,743,466
Mar 18, 2026	86.50	89.10	86.00	88.70	88.70	3.16%	6,899,879
Mar 17, 2026	89.16	89.60	85.90	85.98	85.98	-3.50%	6,450,854
Mar 16, 2026	90.16	90.49	87.40	89.10	89.10	-1.69%	6,187,614
Mar 13, 2026	90.23	92.84	89.87	90.63	90.63	-0.41%	9,149,056
Mar 12, 2026	89.10	91.23	88.82	91.00	91.00	2.05%	11,789,580
Mar 11, 2026	86.82	92.34	86.80	89.17	89.17	2.90%	13,268,390
Mar 10, 2026	85.33	87.25	85.08	86.66	86.66	2.92%	7,437,454
Mar 9, 2026	84.30	84.65	81.18	84.20	84.20	-2.31%	10,799,170
Mar 6, 2026	87.10	88.21	85.63	86.19	86.19	-2.54%	7,955,496
Mar 5, 2026	88.33	90.25	87.48	88.44	88.44	2.01%	8,061,407
Mar 4, 2026	86.05	88.20	85.53	86.70	86.70	0.29%	7,267,325
Mar 3, 2026	89.90	90.47	86.22	86.45	86.45	-3.35%	9,399,443
Mar 2, 2026	90.00	91.55	88.63	89.45	89.45	-2.95%	10,861,250
Feb 27, 2026	90.40	93.25	90.06	92.17	92.17	-0.03%	11,091,150
Feb 26, 2026	88.33	92.66	88.15	92.20	92.20	4.39%	15,475,660
Feb 25, 2026	88.00	89.15	87.96	88.32	88.32	-0.10%	6,379,178
Feb 24, 2026	90.28	90.32	88.33	88.41	88.41	-0.53%	7,959,082
Feb 13, 2026	88.78	89.83	87.73	88.88	88.88	-0.76%	9,504,942
Feb 12, 2026	85.20	89.85	84.62	89.56	89.56	5.66%	17,142,500
Feb 11, 2026	85.79	85.79	84.48	84.76	84.76	-0.54%	5,560,043
Feb 10, 2026	84.08	86.37	83.96	85.22	85.22	1.50%	8,465,985
Feb 9, 2026	83.47	84.30	83.33	83.96	83.96	1.77%	6,919,344
Feb 6, 2026	81.51	83.70	81.05	82.50	82.50	0.40%	7,423,243
Feb 5, 2026	82.03	82.66	81.86	82.17	82.17	-0.82%	5,265,078
Feb 4, 2026	82.27	83.14	81.40	82.85	82.85	-0.04%	8,279,623
Feb 3, 2026	83.65	83.94	80.84	82.88	82.88	-0.32%	11,617,180
Feb 2, 2026	86.07	86.93	82.91	83.15	83.15	-3.83%	11,024,720
Jan 30, 2026	85.65	87.00	84.02	86.46	86.46	0.64%	9,111,679
Jan 29, 2026	87.60	88.26	85.51	85.91	85.91	-2.30%	10,562,710
Jan 28, 2026	88.79	89.78	87.17	87.93	87.93	-0.95%	11,647,870
Jan 27, 2026	90.18	90.59	87.20	88.77	88.77	-1.93%	10,983,230
Jan 26, 2026	90.00	92.65	89.51	90.52	90.52	1.18%	15,460,600
Jan 23, 2026	90.40	90.40	89.08	89.46	89.46	-0.49%	10,890,110
Jan 22, 2026	93.09	93.80	89.70	89.90	89.90	-2.72%	18,116,510
Jan 21, 2026	91.61	94.36	91.17	92.41	92.41	0.20%	11,597,580
Jan 20, 2026	94.80	95.00	91.66	92.23	92.23	-2.76%	12,524,600
Jan 19, 2026	96.88	97.48	94.60	94.85	94.85	-2.89%	13,655,320
Jan 16, 2026	95.50	98.59	95.50	97.67	97.67	2.03%	13,398,816
Jan 15, 2026	95.70	96.38	94.01	95.73	95.73	-0.80%	9,138,478
Jan 14, 2026	96.00	98.13	94.81	96.50	96.50	0.98%	13,819,890
Jan 13, 2026	97.00	98.48	95.38	95.56	95.56	-1.74%	11,388,670
Jan 12, 2026	97.60	97.96	94.11	97.25	97.25	0.88%	15,851,540
Jan 9, 2026	94.99	97.69	94.02	96.40	96.40	1.37%	11,073,080
Jan 8, 2026	93.47	99.23	93.40	95.10	95.10	2.04%	18,681,500
Jan 7, 2026	95.00	95.00	92.87	93.20	93.20	-1.80%	9,662,231
Jan 6, 2026	95.10	95.50	93.58	94.91	94.91	-0.20%	9,359,830
Jan 5, 2026	91.54	95.20	91.13	95.10	95.10	4.80%	14,318,520
Dec 31, 2025	93.02	93.21	90.04	90.74	90.74	-1.96%	7,585,294
Dec 30, 2025	91.46	93.17	90.86	92.55	92.55	0.86%	7,499,376
Dec 29, 2025	91.80	94.25	91.45	91.76	91.76	-0.23%	8,181,901
Dec 26, 2025	93.55	93.60	91.66	91.97	91.97	-1.87%	7,380,920
Dec 25, 2025	94.51	94.55	92.16	93.72	93.72	-0.77%	6,637,571
Dec 24, 2025	92.66	94.96	92.55	94.45	94.45	2.32%	8,995,869
Dec 23, 2025	92.26	94.16	91.90	92.31	92.31	0.27%	6,355,645
Dec 22, 2025	90.00	92.96	89.81	92.06	92.06	3.01%	8,973,561
Dec 19, 2025	91.40	91.49	89.32	89.37	89.37	-1.14%	7,173,215
Dec 18, 2025	92.50	92.70	90.31	90.40	90.40	-3.37%	7,459,568
Dec 17, 2025	90.79	93.77	90.60	93.55	93.55	2.94%	7,861,309
Dec 16, 2025	92.40	92.97	90.01	90.88	90.88	-1.86%	7,039,894
Dec 15, 2025	93.61	95.46	92.58	92.60	92.60	-3.04%	8,630,258
Dec 12, 2025	93.45	96.29	92.06	95.50	95.50	2.19%	13,972,320
Dec 11, 2025	97.12	97.58	93.38	93.45	93.45	-2.78%	9,363,589
Dec 10, 2025	97.12	97.27	93.56	96.12	96.12	-1.19%	14,413,350
Dec 9, 2025	99.00	100.88	96.01	97.28	97.28	4.21%	28,963,110
Dec 8, 2025	91.45	95.55	90.66	93.35	93.35	2.08%	13,261,920
Dec 5, 2025	89.64	92.22	89.28	91.45	91.45	2.65%	11,920,950
Dec 4, 2025	88.24	90.20	87.78	89.09	89.09	0.75%	6,528,429
Dec 3, 2025	89.13	89.97	88.22	88.43	88.43	-1.31%	5,386,695
Dec 2, 2025	90.50	91.20	89.07	89.60	89.60	-0.99%	7,226,422
Dec 1, 2025	88.07	90.80	87.11	90.50	90.50	3.16%	11,260,800
Nov 28, 2025	87.10	88.20	86.37	87.73	87.73	0.67%	5,841,871
Nov 27, 2025	88.00	89.34	86.88	87.15	87.15	-1.18%	8,499,398