Skip to main content
Huakai Yibai Technology Co.,Ltd. (SHE:300592)
China flag China · Delayed Price · Currency is CNY
13.08
+0.06 (0.46%)
At close: Apr 29, 2026

Huakai Yibai Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202613.1513.3812.8613.0813.080.46%9,288,500
Apr 28, 202613.4713.6112.8813.0213.02-2.84%14,720,850
Apr 27, 202613.2113.5812.7913.4013.40-3.80%19,901,170
Apr 24, 202614.1914.2913.7713.9313.93-1.55%10,918,717
Apr 23, 202613.8514.2013.7514.1514.152.24%11,294,960
Apr 22, 202613.4013.9013.2613.8413.843.05%7,019,620
Apr 21, 202613.7213.7613.2313.4313.43-2.18%6,757,820
Apr 20, 202613.1013.9112.9713.7313.734.89%13,292,660
Apr 17, 202613.1213.1812.9713.0913.09-0.23%4,675,400
Apr 16, 202612.8813.2512.8213.1213.121.78%6,987,860
Apr 15, 202612.9213.2312.7812.8912.89-0.62%6,788,503
Apr 14, 202613.1513.1912.7112.9712.97-0.99%7,943,720
Apr 13, 202612.6313.2012.5113.1013.102.66%9,828,921
Apr 10, 202612.9513.0712.7112.7612.76-1.16%7,405,280
Apr 9, 202613.2613.3012.7612.9112.91-2.12%7,598,860
Apr 8, 202612.8913.1912.6313.1913.194.27%10,756,300
Apr 7, 202612.3912.7812.1712.6512.653.86%11,007,200
Apr 3, 202612.7913.1512.1512.1812.18-3.33%14,217,670
Apr 2, 202612.2512.8612.2012.6012.601.94%18,049,180
Apr 1, 202611.8212.4311.7412.3612.366.28%8,030,040
Mar 31, 202611.6811.8711.5811.6311.63-0.43%3,983,300
Mar 30, 202611.5911.7111.4611.6811.68-0.26%4,173,780
Mar 27, 202611.4911.7611.4011.7111.711.12%4,167,580
Mar 26, 202611.7011.9211.5111.5811.58-1.53%4,702,730
Mar 25, 202611.8411.8611.6311.7611.760.09%6,721,300
Mar 24, 202611.4011.7711.3611.7511.754.82%12,821,705
Mar 23, 202611.8311.9511.0711.2111.21-6.35%12,054,270
Mar 20, 202612.5112.6311.9511.9711.97-4.32%9,876,100
Mar 19, 202612.8112.8412.4612.5112.51-2.95%4,882,640
Mar 18, 202612.7212.8912.6512.8912.891.98%4,899,980
Mar 17, 202613.2913.2912.5712.6412.64-4.17%11,521,680
Mar 16, 202612.9113.2212.7013.1913.192.73%11,042,840
Mar 13, 202612.9013.1912.8212.8412.84-1.00%5,312,780
Mar 12, 202613.4513.4812.9012.9712.97-3.35%7,322,200
Mar 11, 202613.8213.8813.4113.4213.42-2.33%5,907,600
Mar 10, 202613.4913.8513.4513.7413.742.23%7,218,819
Mar 9, 202613.3313.4813.0013.4413.440.07%10,563,080
Mar 6, 202613.6813.7813.4013.4313.43-2.18%7,437,250
Mar 5, 202613.6014.0313.6013.7313.732.46%12,254,940
Mar 4, 202613.2813.8813.2013.4013.40-0.15%8,449,100
Mar 3, 202614.0714.1813.3213.4213.42-4.82%9,663,900
Mar 2, 202613.7614.2713.6114.1014.100.86%11,975,240
Feb 27, 202613.9314.1413.8813.9813.98-0.29%6,506,964
Feb 26, 202613.9814.2013.9214.0214.020.29%7,681,740
Feb 25, 202614.2614.4213.9313.9813.98-1.96%10,645,200
Feb 24, 202613.9214.6313.8314.2614.263.26%14,794,040
Feb 13, 202614.0014.4313.8113.8113.81-1.71%8,550,040
Feb 12, 202613.7114.2713.6514.0514.051.74%15,389,800
Feb 11, 202614.2014.2213.7513.8113.81-3.02%10,696,600
Feb 10, 202614.4414.5013.8914.2414.24-0.90%15,632,160
Feb 9, 202613.8414.3913.7014.3714.375.27%18,902,980
Feb 6, 202613.7514.0013.4013.6513.65-2.01%12,025,220
Feb 5, 202613.8014.3013.6513.9313.93-0.07%11,515,300
Feb 4, 202614.4514.5513.7513.9413.94-4.46%17,720,670
Feb 3, 202613.7914.7213.7714.5914.595.80%24,175,290
Feb 2, 202613.8714.1313.7513.7913.79-2.89%16,126,380
Jan 30, 202613.6914.4413.6114.2014.202.53%22,348,100
Jan 29, 202613.5014.6313.4913.8513.851.54%32,707,050
Jan 28, 202613.6913.7813.4813.6413.64-2.08%26,081,960
Jan 27, 202614.0314.6813.7513.9313.930.51%36,293,540
Jan 26, 202614.2214.4213.6613.8613.86-3.68%27,345,580
Jan 23, 202614.8915.0014.0614.3914.39-5.08%54,726,200
Jan 22, 202613.1515.1613.0315.1615.1620.03%53,473,060
Jan 21, 202612.5212.7312.3912.6312.63-0.55%9,464,200
Jan 20, 202612.7513.1512.6112.7012.700.47%14,812,930
Jan 19, 202612.5112.6812.2412.6412.640.40%14,874,860
Jan 16, 202612.7212.8012.3212.5912.59-1.79%21,529,300
Jan 15, 202613.1413.3412.6812.8212.82-3.97%31,123,240
Jan 14, 202612.6213.9812.6213.3513.354.30%38,950,030
Jan 13, 202613.5113.7612.7312.8012.80-3.18%30,997,080
Jan 12, 202612.9913.4412.5013.2213.228.81%54,493,980
Jan 9, 202610.9712.5110.9512.1512.1510.45%38,066,500
Jan 8, 202610.8411.0910.8111.0011.001.38%6,648,600
Jan 7, 202611.0511.0510.8210.8510.85-1.45%7,030,760
Jan 6, 202610.9611.0510.8811.0111.01-9,905,420
Jan 5, 202610.8611.0910.8311.0111.011.38%12,636,720
Dec 31, 202510.4411.0610.4210.8610.864.12%15,587,520
Dec 30, 202510.4410.5010.3410.4310.43-0.19%8,214,978
Dec 29, 202510.6710.6710.3810.4510.45-2.15%10,256,300
Dec 26, 202510.8210.8610.6810.6810.68-1.75%7,064,360
Dec 25, 202510.8810.9510.7810.8710.870.09%7,131,300
Dec 24, 202510.8310.8610.7710.8610.860.28%4,291,740
Dec 23, 202510.8910.9910.7910.8310.83-1.55%6,091,140
Dec 22, 202511.1211.3010.9111.0011.00-8,710,620
Dec 19, 202510.9011.1410.8211.0011.000.92%9,777,980
Dec 18, 202510.6111.0310.5810.9010.903.02%13,293,000
Dec 17, 202510.3110.5810.3110.5810.581.93%7,186,580
Dec 16, 202510.5410.6310.3810.3810.38-1.52%6,905,860
Dec 15, 202510.5510.6610.4610.5410.54-0.94%4,977,740
Dec 12, 202510.5710.7410.3610.6410.640.76%9,115,900
Dec 11, 202510.7510.9510.5610.5610.56-2.22%12,361,610
Dec 10, 202510.8111.0710.7510.8010.800.19%7,929,980
Dec 9, 202511.0211.1310.7410.7810.78-2.18%9,089,660
Dec 8, 202510.7411.1410.7011.0211.022.89%12,497,560
Dec 5, 202510.8110.8410.5610.7110.71-1.20%11,463,740
Dec 4, 202510.9411.1910.5210.8410.84-4.07%25,328,280
Dec 3, 202511.6011.7211.1911.3011.30-2.92%16,449,270
Dec 2, 202511.8612.1911.5011.6411.64-2.02%18,603,440
Dec 1, 202512.1312.1511.8211.8811.88-3.10%21,185,860
Nov 28, 202512.1512.5311.8512.2612.260.91%33,626,600