Shaanxi Huaqin Technology Industry Co.,Ltd. (SHA:688281)
China
· Delayed Price · Currency is CNY 90.16
+0.53 (0.59%)
Mar 6, 2026, 4:00 PM EST
SHA:688281 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 89.33 | 92.27 | 88.30 | 90.16 | 90.16 | 0.59% | 2,618,529 |
| Mar 5, 2026 | 92.82 | 92.97 | 87.98 | 89.63 | 89.63 | -1.25% | 2,584,009 |
| Mar 4, 2026 | 86.87 | 92.25 | 86.87 | 90.76 | 90.76 | 0.28% | 4,423,736 |
| Mar 3, 2026 | 96.20 | 98.88 | 88.40 | 90.51 | 90.51 | -10.07% | 7,457,226 |
| Mar 2, 2026 | 103.13 | 103.95 | 99.80 | 100.65 | 100.65 | -0.25% | 2,681,900 |
| Feb 27, 2026 | 100.65 | 101.99 | 99.30 | 100.90 | 100.90 | -0.51% | 1,756,886 |
| Feb 26, 2026 | 94.50 | 101.85 | 93.07 | 101.42 | 101.42 | 6.98% | 2,996,954 |
| Feb 25, 2026 | 94.17 | 95.66 | 93.21 | 94.80 | 94.80 | 0.68% | 1,226,341 |
| Feb 24, 2026 | 95.79 | 96.41 | 93.00 | 94.16 | 94.16 | -1.70% | 1,577,611 |
| Feb 13, 2026 | 96.01 | 98.60 | 95.35 | 95.79 | 95.79 | -0.94% | 1,388,229 |
| Feb 12, 2026 | 93.82 | 97.19 | 93.40 | 96.70 | 96.70 | 2.73% | 1,594,312 |
| Feb 11, 2026 | 94.08 | 96.48 | 93.80 | 94.13 | 94.07 | -1.57% | 1,107,111 |
| Feb 10, 2026 | 95.92 | 96.75 | 93.88 | 95.63 | 95.57 | - | 1,318,110 |
| Feb 9, 2026 | 96.00 | 97.25 | 92.62 | 95.63 | 95.57 | 2.06% | 2,304,275 |
| Feb 6, 2026 | 94.50 | 97.38 | 93.51 | 93.70 | 93.64 | -2.44% | 2,145,959 |
| Feb 5, 2026 | 100.29 | 101.00 | 95.68 | 96.04 | 95.98 | -4.25% | 2,446,321 |
| Feb 4, 2026 | 99.16 | 102.39 | 97.97 | 100.30 | 100.24 | 0.73% | 2,514,649 |
| Feb 3, 2026 | 95.50 | 100.50 | 95.15 | 99.57 | 99.51 | 5.69% | 3,140,938 |
| Feb 2, 2026 | 96.99 | 99.94 | 94.00 | 94.21 | 94.15 | -3.18% | 3,179,341 |
| Jan 30, 2026 | 98.41 | 99.78 | 94.30 | 97.30 | 97.24 | -1.50% | 2,485,536 |
| Jan 29, 2026 | 101.00 | 103.45 | 98.53 | 98.78 | 98.72 | -2.90% | 3,300,620 |
| Jan 28, 2026 | 103.64 | 105.13 | 99.60 | 101.73 | 101.67 | -2.30% | 3,300,685 |
| Jan 27, 2026 | 100.75 | 106.50 | 100.00 | 104.13 | 104.06 | 2.32% | 4,300,752 |
| Jan 26, 2026 | 110.00 | 113.65 | 100.86 | 101.77 | 101.71 | -7.13% | 4,559,308 |
| Jan 23, 2026 | 105.01 | 111.50 | 102.00 | 109.58 | 109.51 | 4.35% | 4,014,040 |
| Jan 22, 2026 | 102.00 | 109.99 | 102.00 | 105.01 | 104.94 | 0.77% | 3,795,853 |
| Jan 21, 2026 | 98.80 | 106.00 | 98.01 | 104.21 | 104.14 | 7.81% | 4,868,678 |
| Jan 20, 2026 | 95.06 | 98.31 | 92.00 | 96.66 | 96.60 | 1.68% | 3,956,200 |
| Jan 19, 2026 | 93.15 | 97.71 | 91.60 | 95.06 | 95.00 | 0.87% | 3,957,008 |
| Jan 16, 2026 | 90.25 | 94.30 | 89.35 | 94.24 | 94.18 | 5.60% | 5,430,964 |
| Jan 15, 2026 | 92.36 | 93.97 | 87.56 | 89.24 | 89.18 | -5.09% | 4,533,651 |
| Jan 14, 2026 | 97.14 | 100.99 | 92.72 | 94.03 | 93.97 | -4.08% | 5,602,198 |
| Jan 13, 2026 | 104.01 | 104.01 | 93.16 | 98.03 | 97.97 | -5.75% | 6,840,626 |
| Jan 12, 2026 | 93.00 | 105.00 | 91.10 | 104.01 | 103.94 | 12.29% | 10,228,170 |
| Jan 9, 2026 | 79.84 | 93.47 | 79.00 | 92.63 | 92.57 | 18.92% | 9,865,692 |
| Jan 8, 2026 | 74.85 | 78.19 | 74.60 | 77.89 | 77.84 | 3.52% | 3,348,003 |
| Jan 7, 2026 | 74.02 | 75.98 | 73.25 | 75.24 | 75.19 | 0.45% | 2,373,764 |
| Jan 6, 2026 | 73.05 | 75.68 | 73.05 | 74.90 | 74.85 | 1.84% | 2,743,103 |
| Jan 5, 2026 | 74.12 | 74.58 | 72.80 | 73.55 | 73.50 | -0.34% | 3,559,808 |
| Dec 31, 2025 | 73.67 | 75.11 | 72.92 | 73.80 | 73.75 | 0.14% | 2,548,880 |
| Dec 30, 2025 | 74.48 | 75.20 | 72.55 | 73.70 | 73.65 | -0.32% | 2,676,025 |
| Dec 29, 2025 | 75.58 | 75.64 | 73.00 | 73.94 | 73.89 | -0.47% | 3,778,228 |
| Dec 26, 2025 | 70.01 | 74.60 | 69.60 | 74.29 | 74.24 | 5.59% | 5,659,707 |
| Dec 25, 2025 | 73.00 | 73.00 | 70.13 | 70.36 | 70.32 | 0.92% | 4,213,658 |
| Dec 24, 2025 | 65.96 | 70.39 | 65.75 | 69.72 | 69.68 | 5.64% | 3,141,954 |
| Dec 23, 2025 | 67.70 | 68.38 | 65.60 | 66.00 | 65.96 | -3.68% | 2,455,585 |
| Dec 22, 2025 | 69.50 | 69.86 | 68.31 | 68.52 | 68.48 | -0.71% | 1,259,493 |
| Dec 19, 2025 | 68.59 | 69.89 | 67.99 | 69.01 | 68.97 | 1.19% | 1,587,389 |
| Dec 18, 2025 | 68.85 | 69.14 | 67.71 | 68.20 | 68.16 | -1.15% | 1,684,594 |
| Dec 17, 2025 | 67.20 | 69.25 | 66.76 | 68.99 | 68.95 | 2.01% | 1,448,451 |
| Dec 16, 2025 | 67.49 | 67.96 | 66.44 | 67.63 | 67.59 | -0.04% | 1,508,567 |
| Dec 15, 2025 | 66.44 | 68.66 | 66.44 | 67.66 | 67.62 | -0.21% | 1,904,735 |
| Dec 12, 2025 | 65.92 | 67.88 | 65.06 | 67.80 | 67.76 | 3.78% | 3,316,191 |
| Dec 11, 2025 | 63.30 | 66.42 | 63.01 | 65.33 | 65.29 | 3.21% | 2,577,673 |
| Dec 10, 2025 | 64.30 | 64.39 | 62.33 | 63.30 | 63.26 | -1.19% | 1,551,372 |
| Dec 9, 2025 | 65.00 | 65.76 | 64.00 | 64.06 | 64.02 | -1.32% | 963,171 |
| Dec 8, 2025 | 65.87 | 66.98 | 64.86 | 64.92 | 64.88 | -0.25% | 1,303,962 |
| Dec 5, 2025 | 64.08 | 65.21 | 63.27 | 65.08 | 65.04 | 2.02% | 1,205,544 |
| Dec 4, 2025 | 63.99 | 64.20 | 63.23 | 63.79 | 63.75 | 0.02% | 733,777 |
| Dec 3, 2025 | 64.50 | 64.50 | 63.05 | 63.78 | 63.74 | 0.02% | 689,473 |
| Dec 2, 2025 | 65.11 | 65.11 | 63.22 | 63.77 | 63.73 | -1.74% | 1,079,092 |
| Dec 1, 2025 | 64.33 | 65.78 | 64.01 | 64.90 | 64.86 | 1.30% | 1,929,551 |
| Nov 28, 2025 | 64.12 | 64.70 | 63.41 | 64.07 | 64.03 | -0.08% | 801,301 |
| Nov 27, 2025 | 63.88 | 65.28 | 63.71 | 64.12 | 64.08 | 0.38% | 1,513,365 |
| Nov 26, 2025 | 66.60 | 67.59 | 63.80 | 63.88 | 63.84 | -4.08% | 1,732,176 |
| Nov 25, 2025 | 67.14 | 67.76 | 66.22 | 66.60 | 66.56 | -0.15% | 1,005,655 |
| Nov 24, 2025 | 65.40 | 67.37 | 64.10 | 66.70 | 66.66 | 2.62% | 1,165,924 |
| Nov 21, 2025 | 65.10 | 65.96 | 63.14 | 65.00 | 64.96 | -1.05% | 1,352,623 |
| Nov 20, 2025 | 66.57 | 67.14 | 65.35 | 65.69 | 65.65 | -0.79% | 825,614 |
| Nov 19, 2025 | 67.20 | 67.69 | 66.00 | 66.21 | 66.17 | -1.47% | 947,769 |
| Nov 18, 2025 | 67.51 | 68.43 | 66.52 | 67.20 | 67.16 | -1.15% | 1,129,638 |
| Nov 17, 2025 | 67.73 | 68.73 | 67.33 | 67.98 | 67.94 | 1.74% | 1,308,316 |
| Nov 14, 2025 | 66.58 | 68.18 | 66.31 | 66.82 | 66.78 | 0.01% | 938,548 |
| Nov 13, 2025 | 66.60 | 68.20 | 66.43 | 66.81 | 66.77 | -0.31% | 1,233,223 |
| Nov 12, 2025 | 67.02 | 67.69 | 66.10 | 67.02 | 66.98 | -1.09% | 821,115 |
| Nov 11, 2025 | 67.84 | 68.29 | 67.14 | 67.76 | 67.72 | 0.46% | 908,594 |
| Nov 10, 2025 | 68.35 | 69.20 | 66.60 | 67.45 | 67.41 | -0.81% | 1,237,633 |
| Nov 7, 2025 | 67.30 | 68.98 | 67.30 | 68.00 | 67.96 | -0.18% | 687,996 |
| Nov 6, 2025 | 67.14 | 69.39 | 67.14 | 68.12 | 68.08 | 1.46% | 1,303,411 |
| Nov 5, 2025 | 67.09 | 68.20 | 67.09 | 67.14 | 67.10 | -1.18% | 970,165 |
| Nov 4, 2025 | 69.43 | 70.98 | 67.42 | 67.94 | 67.90 | -2.15% | 1,406,214 |
| Nov 3, 2025 | 71.25 | 71.87 | 68.60 | 69.43 | 69.39 | -2.54% | 1,225,920 |
| Oct 31, 2025 | 71.58 | 73.09 | 71.23 | 71.24 | 71.19 | -1.14% | 1,149,966 |
| Oct 30, 2025 | 72.92 | 73.72 | 71.55 | 72.06 | 72.01 | -0.99% | 1,927,900 |
| Oct 29, 2025 | 70.28 | 73.90 | 68.79 | 72.78 | 72.73 | 3.54% | 2,396,756 |
| Oct 28, 2025 | 69.00 | 71.31 | 68.00 | 70.29 | 70.25 | 2.54% | 1,774,772 |
| Oct 27, 2025 | 69.25 | 69.87 | 67.79 | 68.55 | 68.51 | -0.67% | 1,425,139 |
| Oct 24, 2025 | 67.99 | 69.94 | 67.67 | 69.01 | 68.97 | 1.87% | 1,727,044 |
| Oct 23, 2025 | 66.80 | 67.93 | 64.88 | 67.74 | 67.70 | 1.36% | 1,380,276 |
| Oct 22, 2025 | 66.88 | 67.35 | 66.00 | 66.83 | 66.79 | -0.36% | 850,231 |
| Oct 21, 2025 | 66.49 | 67.94 | 66.20 | 67.07 | 67.03 | 0.86% | 1,343,411 |
| Oct 20, 2025 | 66.54 | 67.75 | 65.76 | 66.50 | 66.46 | 0.82% | 1,487,130 |
| Oct 17, 2025 | 70.76 | 72.27 | 65.86 | 65.96 | 65.92 | -7.44% | 2,200,447 |
| Oct 16, 2025 | 72.39 | 73.18 | 70.12 | 71.26 | 71.21 | -1.78% | 1,530,496 |
| Oct 15, 2025 | 71.88 | 72.64 | 70.17 | 72.55 | 72.50 | 1.80% | 1,456,045 |
| Oct 14, 2025 | 75.74 | 75.99 | 70.83 | 71.27 | 71.22 | -6.00% | 3,084,120 |
| Oct 13, 2025 | 72.30 | 76.69 | 71.80 | 75.82 | 75.77 | 1.58% | 2,552,062 |
| Oct 10, 2025 | 76.01 | 76.73 | 73.80 | 74.64 | 74.59 | -3.06% | 2,745,302 |
| Oct 9, 2025 | 75.60 | 78.70 | 73.10 | 77.00 | 76.95 | 2.22% | 4,522,468 |
| Sep 30, 2025 | 70.94 | 77.77 | 70.94 | 75.33 | 75.28 | 8.89% | 5,820,688 |