Skip to main content
Hubei Huaqiang High-Tech Co., Ltd. (SHA:688151)
China flag China · Delayed Price · Currency is CNY
19.66
+0.28 (1.44%)
At close: Apr 29, 2026

Hubei Huaqiang High-Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202619.3519.6919.3319.6619.661.44%1,742,007
Apr 28, 202619.8219.9219.2719.3819.38-2.37%2,572,477
Apr 27, 202620.1920.1919.5619.8519.85-1.68%3,866,577
Apr 24, 202620.9121.0919.6820.1920.19-4.49%5,331,888
Apr 23, 202621.2821.5121.0621.1421.14-1.03%1,967,615
Apr 22, 202621.3221.3921.0121.3621.360.19%1,754,950
Apr 21, 202621.3621.5021.1321.3221.32-1,924,261
Apr 20, 202620.6721.4320.6721.3221.322.40%2,898,197
Apr 17, 202620.6820.8620.5020.8220.820.39%1,770,857
Apr 16, 202620.4420.8320.3520.7420.740.58%1,604,399
Apr 15, 202620.7720.8820.5620.6220.62-0.43%1,884,159
Apr 14, 202620.8121.0320.5220.7120.71-0.58%2,642,432
Apr 13, 202620.8620.9020.6220.8320.83-2,117,307
Apr 10, 202620.4321.1920.4320.8320.831.71%3,422,189
Apr 9, 202620.7120.9420.3420.4820.48-1.73%2,651,348
Apr 8, 202620.5820.8520.4120.8420.840.77%3,338,856
Apr 7, 202620.6620.7720.1820.6820.680.39%2,586,897
Apr 3, 202620.6321.0420.4720.6020.60-0.19%2,608,526
Apr 2, 202620.4221.0120.4020.6420.640.73%3,069,335
Apr 1, 202620.7421.0020.4220.4920.49-1.59%3,194,892
Mar 31, 202620.5521.3220.1620.8220.821.22%5,070,703
Mar 30, 202620.7021.0520.3720.5720.57-1.39%3,922,119
Mar 27, 202620.0520.9720.0320.8620.862.31%3,728,180
Mar 26, 202621.3221.3320.3520.3920.39-5.03%4,145,103
Mar 25, 202620.3421.9820.3021.4721.473.27%7,421,697
Mar 24, 202619.2721.1919.0220.7920.799.65%6,400,816
Mar 23, 202620.1120.1818.8218.9618.96-6.19%4,024,654
Mar 20, 202620.5920.9320.2020.2120.21-1.99%2,730,207
Mar 19, 202621.0021.2420.5320.6220.62-2.87%2,476,866
Mar 18, 202621.2521.4121.0021.2321.23-0.42%2,127,288
Mar 17, 202621.7921.8721.1721.3221.32-2.16%2,193,962
Mar 16, 202621.9021.9021.4921.7921.79-0.50%2,253,144
Mar 13, 202621.7922.2221.6421.9021.900.46%2,513,136
Mar 12, 202622.3722.5221.7021.8021.80-2.50%3,001,772
Mar 11, 202622.5922.9522.2022.3622.36-2.32%3,191,394
Mar 10, 202622.4222.9422.4022.8922.891.78%4,058,325
Mar 9, 202622.7723.0022.2022.4922.49-1.58%3,749,333
Mar 6, 202622.8623.0022.4722.8522.85-0.61%3,059,696
Mar 5, 202623.2623.4622.8822.9922.99-2.00%4,623,916
Mar 4, 202622.3723.6922.2023.4623.463.26%7,312,359
Mar 3, 202624.1024.1422.7022.7222.72-4.78%7,834,229
Mar 2, 202623.3824.0823.0123.8623.864.56%10,090,279
Feb 27, 202622.9323.3822.7022.8222.82-0.48%3,988,459
Feb 26, 202622.6223.1022.4922.9322.931.55%3,995,540
Feb 25, 202622.8622.9022.4822.5822.58-1.44%4,148,614
Feb 24, 202621.8723.2321.6222.9122.915.48%8,148,232
Feb 13, 202621.5922.0121.4821.7221.720.88%3,078,890
Feb 12, 202621.5621.7621.3121.5321.53-0.55%1,770,575
Feb 11, 202621.5821.7921.5121.6521.65-0.05%1,480,514
Feb 10, 202621.5721.7921.4421.6621.660.32%1,731,140
Feb 9, 202621.5421.7921.5021.5921.590.79%1,582,320
Feb 6, 202621.4521.7421.2321.4221.42-0.83%1,774,834
Feb 5, 202621.7721.9021.5521.6021.60-0.78%1,959,650
Feb 4, 202621.7122.5021.3721.7721.770.28%3,270,373
Feb 3, 202621.2721.7821.1621.7121.712.02%2,985,855
Feb 2, 202620.8121.8520.8121.2821.280.05%4,249,361
Jan 30, 202621.1321.8320.8121.2721.272.26%3,680,552
Jan 29, 202621.0421.1820.7020.8020.80-1.14%1,874,422
Jan 28, 202621.1321.4420.9521.0421.04-0.80%1,391,604
Jan 27, 202621.3421.3420.6321.2121.21-0.52%2,160,801
Jan 26, 202621.7221.7221.2021.3221.32-1.52%2,021,725
Jan 23, 202621.7521.7821.5021.6521.650.09%1,800,210
Jan 22, 202621.3321.6921.3021.6321.631.31%1,995,086
Jan 21, 202621.0121.4721.0121.3521.350.95%1,662,380
Jan 20, 202621.3221.5021.0021.1521.15-0.52%1,815,007
Jan 19, 202621.0021.4320.9821.2621.260.95%2,030,025
Jan 16, 202621.2221.3521.0321.0621.060.19%2,159,162
Jan 15, 202621.4321.4320.9121.0221.02-0.76%2,187,158
Jan 14, 202621.3021.7520.9821.1821.18-0.56%3,472,595
Jan 13, 202621.7321.8821.2421.3021.30-2.20%3,809,259
Jan 12, 202621.4021.9221.4021.7821.781.97%3,934,337
Jan 9, 202621.5221.6621.2821.3621.360.09%3,987,845
Jan 8, 202620.7821.4520.7021.3421.342.89%3,454,782
Jan 7, 202620.9521.1920.6720.7420.74-1.43%3,108,180
Jan 6, 202620.9921.1420.8621.0421.040.48%2,540,116
Jan 5, 202620.6121.0020.4520.9420.941.55%2,422,492
Dec 31, 202520.2720.6220.0420.6220.621.53%2,022,729
Dec 30, 202520.3120.4820.1820.3120.310.05%1,402,272
Dec 29, 202520.0520.4520.0020.3020.300.94%1,732,927
Dec 26, 202520.0120.2820.0120.1120.11-0.25%1,495,206
Dec 25, 202520.1220.2419.9120.1620.160.70%1,231,227
Dec 24, 202519.6920.1819.5420.0220.022.19%1,654,784
Dec 23, 202519.7619.7619.5219.5919.59-0.56%839,631
Dec 22, 202519.6619.9619.3819.7019.700.97%1,208,682
Dec 19, 202519.3019.6019.3019.5119.510.98%950,670
Dec 18, 202519.1319.4919.0819.3219.320.68%1,002,504
Dec 17, 202519.2619.3318.7819.1919.19-0.36%1,367,968
Dec 16, 202519.6619.6619.0319.2619.26-1.58%1,250,434
Dec 15, 202519.6819.9219.5519.5719.57-1.06%870,958
Dec 12, 202519.7119.8219.5319.7819.780.87%1,075,763
Dec 11, 202520.0620.0919.6019.6119.61-2.34%1,255,329
Dec 10, 202519.9420.1819.8820.0820.080.70%1,070,298
Dec 9, 202520.1520.2819.9219.9419.94-0.65%1,018,685
Dec 8, 202519.9620.2419.9420.0720.070.90%1,133,281
Dec 5, 202519.5919.9319.4119.8919.891.53%1,300,197
Dec 4, 202520.0720.1519.5819.5919.59-2.44%1,742,971
Dec 3, 202520.3920.4720.0220.0820.08-1.03%1,196,389
Dec 2, 202520.4520.4820.2120.2920.29-1.22%1,290,268
Dec 1, 202520.5020.7620.4720.5420.540.24%1,619,950
Nov 28, 202520.3120.5020.2420.4920.490.89%1,031,225