Huakai Yibai Technology Co.,Ltd. (SHE:300592)
China
· Delayed Price · Currency is CNY 13.43
-0.30 (-2.19%)
Mar 6, 2026, 4:00 PM EST
Huakai Yibai Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 13.33 | 13.48 | 13.00 | 13.44 | 13.44 | 0.07% | 10,563,080 |
| Mar 6, 2026 | 13.68 | 13.78 | 13.40 | 13.43 | 13.43 | -2.18% | 7,437,250 |
| Mar 5, 2026 | 13.60 | 14.03 | 13.60 | 13.73 | 13.73 | 2.46% | 12,254,940 |
| Mar 4, 2026 | 13.28 | 13.88 | 13.20 | 13.40 | 13.40 | -0.15% | 8,449,100 |
| Mar 3, 2026 | 14.07 | 14.18 | 13.32 | 13.42 | 13.42 | -4.82% | 9,663,900 |
| Mar 2, 2026 | 13.76 | 14.27 | 13.61 | 14.10 | 14.10 | 0.86% | 11,975,240 |
| Feb 27, 2026 | 13.93 | 14.14 | 13.88 | 13.98 | 13.98 | -0.29% | 6,506,964 |
| Feb 26, 2026 | 13.98 | 14.20 | 13.92 | 14.02 | 14.02 | 0.29% | 7,681,740 |
| Feb 25, 2026 | 14.26 | 14.42 | 13.93 | 13.98 | 13.98 | -1.96% | 10,645,200 |
| Feb 24, 2026 | 13.92 | 14.63 | 13.83 | 14.26 | 14.26 | 3.26% | 14,794,040 |
| Feb 13, 2026 | 14.00 | 14.43 | 13.81 | 13.81 | 13.81 | -1.71% | 8,550,040 |
| Feb 12, 2026 | 13.71 | 14.27 | 13.65 | 14.05 | 14.05 | 1.74% | 15,389,800 |
| Feb 11, 2026 | 14.20 | 14.22 | 13.75 | 13.81 | 13.81 | -3.02% | 10,696,600 |
| Feb 10, 2026 | 14.44 | 14.50 | 13.89 | 14.24 | 14.24 | -0.90% | 15,632,160 |
| Feb 9, 2026 | 13.84 | 14.39 | 13.70 | 14.37 | 14.37 | 5.27% | 18,902,980 |
| Feb 6, 2026 | 13.75 | 14.00 | 13.40 | 13.65 | 13.65 | -2.01% | 12,025,220 |
| Feb 5, 2026 | 13.80 | 14.30 | 13.65 | 13.93 | 13.93 | -0.07% | 11,515,300 |
| Feb 4, 2026 | 14.45 | 14.55 | 13.75 | 13.94 | 13.94 | -4.46% | 17,720,670 |
| Feb 3, 2026 | 13.79 | 14.72 | 13.77 | 14.59 | 14.59 | 5.80% | 24,175,290 |
| Feb 2, 2026 | 13.87 | 14.13 | 13.75 | 13.79 | 13.79 | -2.89% | 16,126,380 |
| Jan 30, 2026 | 13.69 | 14.44 | 13.61 | 14.20 | 14.20 | 2.53% | 22,348,100 |
| Jan 29, 2026 | 13.50 | 14.63 | 13.49 | 13.85 | 13.85 | 1.54% | 32,707,050 |
| Jan 28, 2026 | 13.69 | 13.78 | 13.48 | 13.64 | 13.64 | -2.08% | 26,081,960 |
| Jan 27, 2026 | 14.03 | 14.68 | 13.75 | 13.93 | 13.93 | 0.51% | 36,293,540 |
| Jan 26, 2026 | 14.22 | 14.42 | 13.66 | 13.86 | 13.86 | -3.68% | 27,345,580 |
| Jan 23, 2026 | 14.89 | 15.00 | 14.06 | 14.39 | 14.39 | -5.08% | 54,726,200 |
| Jan 22, 2026 | 13.15 | 15.16 | 13.03 | 15.16 | 15.16 | 20.03% | 53,473,060 |
| Jan 21, 2026 | 12.52 | 12.73 | 12.39 | 12.63 | 12.63 | -0.55% | 9,464,200 |
| Jan 20, 2026 | 12.75 | 13.15 | 12.61 | 12.70 | 12.70 | 0.47% | 14,812,930 |
| Jan 19, 2026 | 12.51 | 12.68 | 12.24 | 12.64 | 12.64 | 0.40% | 14,874,860 |
| Jan 16, 2026 | 12.72 | 12.80 | 12.32 | 12.59 | 12.59 | -1.79% | 21,529,300 |
| Jan 15, 2026 | 13.14 | 13.34 | 12.68 | 12.82 | 12.82 | -3.97% | 31,123,240 |
| Jan 14, 2026 | 12.62 | 13.98 | 12.62 | 13.35 | 13.35 | 4.30% | 38,950,030 |
| Jan 13, 2026 | 13.51 | 13.76 | 12.73 | 12.80 | 12.80 | -3.18% | 30,997,080 |
| Jan 12, 2026 | 12.99 | 13.44 | 12.50 | 13.22 | 13.22 | 8.81% | 54,493,980 |
| Jan 9, 2026 | 10.97 | 12.51 | 10.95 | 12.15 | 12.15 | 10.45% | 38,066,500 |
| Jan 8, 2026 | 10.84 | 11.09 | 10.81 | 11.00 | 11.00 | 1.38% | 6,648,600 |
| Jan 7, 2026 | 11.05 | 11.05 | 10.82 | 10.85 | 10.85 | -1.45% | 7,030,760 |
| Jan 6, 2026 | 10.96 | 11.05 | 10.88 | 11.01 | 11.01 | - | 9,905,420 |
| Jan 5, 2026 | 10.86 | 11.09 | 10.83 | 11.01 | 11.01 | 1.38% | 12,636,720 |
| Dec 31, 2025 | 10.44 | 11.06 | 10.42 | 10.86 | 10.86 | 4.12% | 15,587,520 |
| Dec 30, 2025 | 10.44 | 10.50 | 10.34 | 10.43 | 10.43 | -0.19% | 8,214,978 |
| Dec 29, 2025 | 10.67 | 10.67 | 10.38 | 10.45 | 10.45 | -2.15% | 10,256,300 |
| Dec 26, 2025 | 10.82 | 10.86 | 10.68 | 10.68 | 10.68 | -1.75% | 7,064,360 |
| Dec 25, 2025 | 10.88 | 10.95 | 10.78 | 10.87 | 10.87 | 0.09% | 7,131,300 |
| Dec 24, 2025 | 10.83 | 10.86 | 10.77 | 10.86 | 10.86 | 0.28% | 4,291,740 |
| Dec 23, 2025 | 10.89 | 10.99 | 10.79 | 10.83 | 10.83 | -1.55% | 6,091,140 |
| Dec 22, 2025 | 11.12 | 11.30 | 10.91 | 11.00 | 11.00 | - | 8,710,620 |
| Dec 19, 2025 | 10.90 | 11.14 | 10.82 | 11.00 | 11.00 | 0.92% | 9,777,980 |
| Dec 18, 2025 | 10.61 | 11.03 | 10.58 | 10.90 | 10.90 | 3.02% | 13,293,000 |
| Dec 17, 2025 | 10.31 | 10.58 | 10.31 | 10.58 | 10.58 | 1.93% | 7,186,580 |
| Dec 16, 2025 | 10.54 | 10.63 | 10.38 | 10.38 | 10.38 | -1.52% | 6,905,860 |
| Dec 15, 2025 | 10.55 | 10.66 | 10.46 | 10.54 | 10.54 | -0.94% | 4,977,740 |
| Dec 12, 2025 | 10.57 | 10.74 | 10.36 | 10.64 | 10.64 | 0.76% | 9,115,900 |
| Dec 11, 2025 | 10.75 | 10.95 | 10.56 | 10.56 | 10.56 | -2.22% | 12,361,610 |
| Dec 10, 2025 | 10.81 | 11.07 | 10.75 | 10.80 | 10.80 | 0.19% | 7,929,980 |
| Dec 9, 2025 | 11.02 | 11.13 | 10.74 | 10.78 | 10.78 | -2.18% | 9,089,660 |
| Dec 8, 2025 | 10.74 | 11.14 | 10.70 | 11.02 | 11.02 | 2.89% | 12,497,560 |
| Dec 5, 2025 | 10.81 | 10.84 | 10.56 | 10.71 | 10.71 | -1.20% | 11,463,740 |
| Dec 4, 2025 | 10.94 | 11.19 | 10.52 | 10.84 | 10.84 | -4.07% | 25,328,280 |
| Dec 3, 2025 | 11.60 | 11.72 | 11.19 | 11.30 | 11.30 | -2.92% | 16,449,270 |
| Dec 2, 2025 | 11.86 | 12.19 | 11.50 | 11.64 | 11.64 | -2.02% | 18,603,440 |
| Dec 1, 2025 | 12.13 | 12.15 | 11.82 | 11.88 | 11.88 | -3.10% | 21,185,860 |
| Nov 28, 2025 | 12.15 | 12.53 | 11.85 | 12.26 | 12.26 | 0.91% | 33,626,600 |
| Nov 27, 2025 | 12.42 | 12.85 | 12.14 | 12.15 | 12.15 | -0.33% | 36,078,339 |
| Nov 26, 2025 | 12.57 | 12.81 | 12.10 | 12.19 | 12.19 | -2.09% | 38,893,744 |
| Nov 25, 2025 | 11.75 | 13.38 | 11.62 | 12.45 | 12.45 | 5.96% | 51,148,310 |
| Nov 24, 2025 | 11.59 | 11.88 | 11.45 | 11.75 | 11.75 | 1.47% | 30,276,130 |
| Nov 21, 2025 | 11.00 | 11.82 | 10.93 | 11.58 | 11.58 | 4.14% | 35,833,390 |
| Nov 20, 2025 | 11.41 | 11.50 | 11.01 | 11.12 | 11.12 | -2.28% | 17,546,260 |
| Nov 19, 2025 | 11.10 | 11.65 | 10.94 | 11.38 | 11.38 | 1.88% | 30,969,690 |
| Nov 18, 2025 | 10.89 | 11.30 | 10.83 | 11.17 | 11.17 | 2.38% | 18,116,440 |
| Nov 17, 2025 | 10.87 | 10.94 | 10.79 | 10.91 | 10.91 | 0.37% | 5,468,620 |
| Nov 14, 2025 | 10.86 | 10.98 | 10.84 | 10.87 | 10.87 | -0.73% | 5,835,100 |
| Nov 13, 2025 | 10.83 | 10.99 | 10.75 | 10.95 | 10.95 | 0.64% | 5,645,900 |
| Nov 12, 2025 | 10.87 | 10.97 | 10.83 | 10.88 | 10.88 | -0.37% | 4,073,510 |
| Nov 11, 2025 | 10.96 | 11.05 | 10.90 | 10.92 | 10.92 | -0.73% | 4,360,165 |
| Nov 10, 2025 | 10.82 | 11.00 | 10.74 | 11.00 | 11.00 | 1.76% | 7,434,780 |
| Nov 7, 2025 | 10.79 | 10.86 | 10.71 | 10.81 | 10.81 | 0.09% | 5,073,360 |
| Nov 6, 2025 | 11.00 | 11.10 | 10.79 | 10.80 | 10.80 | -2.00% | 8,623,735 |
| Nov 5, 2025 | 10.94 | 11.05 | 10.82 | 11.02 | 11.02 | 1.01% | 9,751,520 |
| Nov 4, 2025 | 10.88 | 10.93 | 10.75 | 10.91 | 10.91 | 0.09% | 6,493,740 |
| Nov 3, 2025 | 10.89 | 11.05 | 10.82 | 10.90 | 10.90 | 0.46% | 8,449,340 |
| Oct 31, 2025 | 10.70 | 10.90 | 10.70 | 10.85 | 10.85 | 2.65% | 10,638,760 |
| Oct 30, 2025 | 10.73 | 10.84 | 10.55 | 10.57 | 10.57 | -1.40% | 9,960,440 |
| Oct 29, 2025 | 10.66 | 10.80 | 10.54 | 10.72 | 10.72 | -0.65% | 9,408,200 |
| Oct 28, 2025 | 10.40 | 11.00 | 10.36 | 10.79 | 10.79 | 2.96% | 15,553,000 |
| Oct 27, 2025 | 10.40 | 10.60 | 10.32 | 10.48 | 10.48 | 1.55% | 9,549,147 |
| Oct 24, 2025 | 10.30 | 10.47 | 10.21 | 10.32 | 10.32 | 0.19% | 12,256,910 |
| Oct 23, 2025 | 10.23 | 10.32 | 10.09 | 10.30 | 10.30 | 0.19% | 7,284,320 |
| Oct 22, 2025 | 10.34 | 10.36 | 10.22 | 10.28 | 10.28 | -1.15% | 6,791,660 |
| Oct 21, 2025 | 10.39 | 10.42 | 10.28 | 10.40 | 10.40 | 0.10% | 8,394,080 |
| Oct 20, 2025 | 10.39 | 10.49 | 10.28 | 10.39 | 10.39 | 0.58% | 6,890,900 |
| Oct 17, 2025 | 10.58 | 10.70 | 10.32 | 10.33 | 10.33 | -2.64% | 5,426,380 |
| Oct 16, 2025 | 10.70 | 10.81 | 10.59 | 10.61 | 10.61 | -1.58% | 4,594,160 |
| Oct 15, 2025 | 10.53 | 10.82 | 10.47 | 10.78 | 10.78 | 2.28% | 6,309,480 |
| Oct 14, 2025 | 10.76 | 10.86 | 10.48 | 10.54 | 10.54 | -1.77% | 7,160,435 |
| Oct 13, 2025 | 10.44 | 10.74 | 10.10 | 10.73 | 10.73 | -0.92% | 10,139,530 |
| Oct 10, 2025 | 10.90 | 10.97 | 10.82 | 10.83 | 10.83 | -0.91% | 7,009,680 |
| Oct 9, 2025 | 11.00 | 11.03 | 10.84 | 10.93 | 10.93 | -0.27% | 7,695,920 |