Shaanxi Huaqin Technology Industry Co.,Ltd. (SHA:688281)
China
· Delayed Price · Currency is CNY 73.55
-1.43 (-1.91%)
Apr 28, 2026, 4:00 PM EDT
SHA:688281 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 75.60 | 76.18 | 72.99 | 73.55 | 73.55 | -1.91% | 2,376,522 |
| Apr 27, 2026 | 73.70 | 75.37 | 73.16 | 74.98 | 74.98 | 1.08% | 1,617,958 |
| Apr 24, 2026 | 75.66 | 76.50 | 74.00 | 74.18 | 74.18 | -2.47% | 2,396,741 |
| Apr 23, 2026 | 77.28 | 78.45 | 75.60 | 76.06 | 76.06 | -1.78% | 2,062,583 |
| Apr 22, 2026 | 77.50 | 77.50 | 75.62 | 77.44 | 77.44 | 0.99% | 1,873,265 |
| Apr 21, 2026 | 78.11 | 78.46 | 75.30 | 76.68 | 76.68 | -1.30% | 2,005,790 |
| Apr 20, 2026 | 76.62 | 78.39 | 75.90 | 77.69 | 77.69 | 1.44% | 2,736,862 |
| Apr 17, 2026 | 75.30 | 76.98 | 74.92 | 76.59 | 76.59 | 0.80% | 2,026,512 |
| Apr 16, 2026 | 76.10 | 77.51 | 75.00 | 75.98 | 75.98 | -0.03% | 1,949,110 |
| Apr 15, 2026 | 75.66 | 79.25 | 75.63 | 76.00 | 76.00 | 0.46% | 3,527,437 |
| Apr 14, 2026 | 74.80 | 75.99 | 73.45 | 75.65 | 75.65 | 1.95% | 2,768,932 |
| Apr 13, 2026 | 74.28 | 75.28 | 72.61 | 74.20 | 74.20 | -0.17% | 3,164,886 |
| Apr 10, 2026 | 73.33 | 75.99 | 73.33 | 74.33 | 74.33 | 1.35% | 3,554,124 |
| Apr 9, 2026 | 74.46 | 74.80 | 72.45 | 73.34 | 73.34 | -2.21% | 2,728,487 |
| Apr 8, 2026 | 72.15 | 75.60 | 71.53 | 75.00 | 75.00 | 7.31% | 3,461,899 |
| Apr 7, 2026 | 71.98 | 71.98 | 69.70 | 69.89 | 69.89 | -1.45% | 1,500,513 |
| Apr 3, 2026 | 71.06 | 73.20 | 69.33 | 70.92 | 70.92 | 1.27% | 3,653,932 |
| Apr 2, 2026 | 74.70 | 76.50 | 69.98 | 70.03 | 70.03 | -4.86% | 4,489,394 |
| Apr 1, 2026 | 72.91 | 73.75 | 71.88 | 73.61 | 73.61 | 2.66% | 1,930,796 |
| Mar 31, 2026 | 74.01 | 74.56 | 71.70 | 71.70 | 71.70 | -2.36% | 2,157,026 |
| Mar 30, 2026 | 73.00 | 74.20 | 72.60 | 73.43 | 73.43 | -0.43% | 1,647,008 |
| Mar 27, 2026 | 72.08 | 74.79 | 72.00 | 73.75 | 73.75 | 1.17% | 1,487,998 |
| Mar 26, 2026 | 73.49 | 75.33 | 72.04 | 72.90 | 72.90 | -0.80% | 1,805,604 |
| Mar 25, 2026 | 72.33 | 74.50 | 72.33 | 73.49 | 73.49 | 2.27% | 2,418,841 |
| Mar 24, 2026 | 72.98 | 73.38 | 70.05 | 71.86 | 71.86 | -0.04% | 3,033,676 |
| Mar 23, 2026 | 75.98 | 75.98 | 70.80 | 71.89 | 71.89 | -5.78% | 4,039,146 |
| Mar 20, 2026 | 77.30 | 78.56 | 76.25 | 76.30 | 76.30 | -1.81% | 2,926,613 |
| Mar 19, 2026 | 79.50 | 80.47 | 77.30 | 77.71 | 77.71 | -3.63% | 1,860,431 |
| Mar 18, 2026 | 79.05 | 80.95 | 78.50 | 80.64 | 80.64 | 0.83% | 2,052,464 |
| Mar 17, 2026 | 81.51 | 83.50 | 79.30 | 79.98 | 79.98 | -2.25% | 1,848,372 |
| Mar 16, 2026 | 82.28 | 82.28 | 79.91 | 81.82 | 81.82 | 0.52% | 2,193,238 |
| Mar 13, 2026 | 84.00 | 84.00 | 81.30 | 81.40 | 81.40 | -3.10% | 2,425,818 |
| Mar 12, 2026 | 86.72 | 87.09 | 83.06 | 84.00 | 84.00 | -3.16% | 2,297,052 |
| Mar 11, 2026 | 88.74 | 89.88 | 86.56 | 86.74 | 86.74 | -1.62% | 1,561,092 |
| Mar 10, 2026 | 88.00 | 89.37 | 86.47 | 88.17 | 88.17 | 1.61% | 2,492,885 |
| Mar 9, 2026 | 88.08 | 89.88 | 84.62 | 86.77 | 86.77 | -3.76% | 3,385,817 |
| 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 |