Skip to main content
Huabao Flavours & Fragrances Co., Ltd. (SHE:300741)
China flag China · Delayed Price · Currency is CNY
17.27
+0.06 (0.35%)
At close: Mar 9, 2026

SHE:300741 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202617.0017.5016.7117.2717.270.35%3,311,393
Mar 6, 202616.9217.2616.9217.2117.211.47%2,086,630
Mar 5, 202617.0017.1716.8816.9616.960.71%1,786,382
Mar 4, 202617.0517.1916.6816.8416.84-1.81%2,950,204
Mar 3, 202617.9918.0417.1417.1517.15-4.46%4,311,800
Mar 2, 202618.2818.3217.7417.9517.95-2.97%3,546,010
Feb 27, 202618.3118.7818.2118.5018.500.76%3,436,710
Feb 26, 202618.6818.7618.3018.3618.36-1.40%3,669,160
Feb 25, 202619.1019.1018.5818.6218.62-2.00%6,120,860
Feb 24, 202618.9619.0618.8219.0019.000.64%4,039,800
Feb 13, 202618.8019.3618.7718.8818.880.43%3,712,502
Feb 12, 202619.0419.1018.7418.8018.80-1.21%2,622,900
Feb 11, 202619.1019.2118.9019.0319.03-0.68%2,208,117
Feb 10, 202619.2319.2719.0419.1619.16-0.36%2,623,403
Feb 9, 202619.5019.5019.0719.2319.230.26%4,000,200
Feb 6, 202618.6019.5918.3919.1819.182.79%5,536,300
Feb 5, 202618.7519.0818.6318.6618.66-0.59%3,011,454
Feb 4, 202618.5218.8318.4518.7718.770.75%2,362,309
Feb 3, 202618.7818.9518.5018.6318.630.49%3,329,191
Feb 2, 202619.0819.2518.5018.5418.54-3.94%4,945,800
Jan 30, 202618.9219.5618.7419.3019.300.99%6,679,358
Jan 29, 202619.3019.4618.9019.1119.11-0.47%5,674,720
Jan 28, 202618.4919.7518.4019.2019.203.67%10,210,518
Jan 27, 202618.7518.7618.1618.5218.52-1.49%2,445,498
Jan 26, 202618.9918.9918.6818.8018.80-0.63%3,149,546
Jan 23, 202618.7718.9818.6818.9218.920.80%2,621,104
Jan 22, 202618.4818.8018.4118.7718.771.79%2,387,600
Jan 21, 202618.4918.5118.3218.4418.44-0.43%1,567,074
Jan 20, 202618.6018.6218.3818.5218.52-0.05%2,318,178
Jan 19, 202618.1918.6318.1718.5318.531.09%2,035,378
Jan 16, 202618.4918.4918.1418.3318.33-0.16%2,638,044
Jan 15, 202618.6418.6618.2318.3618.36-1.45%2,879,600
Jan 14, 202619.0119.1518.4518.6318.63-1.69%4,367,987
Jan 13, 202619.1619.3418.9018.9518.95-1.81%2,978,700
Jan 12, 202619.0119.4218.9019.3019.301.85%5,232,159
Jan 9, 202618.9819.1018.6918.9518.95-0.21%2,680,500
Jan 8, 202618.5919.6318.4118.9918.991.88%4,169,202
Jan 7, 202618.4718.9218.4518.6418.640.43%2,604,000
Jan 6, 202618.5618.6618.4018.5618.560.16%2,238,700
Jan 5, 202618.6618.7818.3718.5318.53-0.27%3,244,600
Dec 31, 202518.2618.7518.1018.5818.581.47%2,672,547
Dec 30, 202518.6818.6918.2618.3118.31-2.55%2,669,813
Dec 29, 202518.9518.9718.3818.7918.79-0.84%2,627,000
Dec 26, 202518.9019.2618.6618.9518.951.50%2,897,000
Dec 25, 202518.8518.8618.6418.6718.67-0.85%1,670,502
Dec 24, 202518.6918.9018.6318.8318.830.53%2,008,102
Dec 23, 202518.8818.9318.6718.7318.73-0.53%1,937,600
Dec 22, 202518.9219.0918.8018.8318.83-0.48%2,104,911
Dec 19, 202519.2919.2918.9018.9218.92-1.10%3,005,841
Dec 18, 202519.2019.5019.1219.1319.13-1.14%2,544,002
Dec 17, 202518.9219.4618.7519.3519.352.06%4,457,100
Dec 16, 202519.1719.3218.7618.9618.960.48%4,654,107
Dec 15, 202518.6318.9518.4818.8718.870.59%4,400,300
Dec 12, 202517.6919.0817.6918.7618.765.81%6,684,324
Dec 11, 202518.2618.2717.6617.7317.73-2.90%2,262,887
Dec 10, 202518.0118.3217.8518.2618.260.83%1,986,660
Dec 9, 202518.1718.1917.8818.1118.11-0.44%2,270,662
Dec 8, 202518.4518.4518.0618.1918.19-0.93%4,667,886
Dec 5, 202517.2519.3017.2518.3618.366.00%7,991,865
Dec 4, 202517.5217.5217.1917.3217.32-1.14%1,370,700
Dec 3, 202517.5317.7817.4317.5217.520.06%1,871,502
Dec 2, 202517.3917.6317.2717.5117.510.23%2,089,208
Dec 1, 202517.4817.6217.4017.4717.47-0.06%1,286,236
Nov 28, 202517.3017.4817.2417.4817.481.04%890,700
Nov 27, 202517.2617.5617.2317.3017.300.35%990,398
Nov 26, 202517.4917.6017.2417.2417.24-1.54%1,198,200
Nov 25, 202517.5517.7617.4117.5117.510.11%1,263,700
Nov 24, 202517.2717.6217.1317.4917.491.92%2,584,134
Nov 21, 202517.9017.9617.0917.1617.16-4.40%2,818,300
Nov 20, 202518.3218.3817.9117.9517.95-1.75%1,347,348
Nov 19, 202518.4218.4818.1518.2718.27-0.38%1,506,891
Nov 18, 202518.5418.6018.2518.3418.34-1.13%1,211,700
Nov 17, 202518.5818.6518.3318.5518.550.11%1,764,013
Nov 14, 202518.6118.7718.5118.5318.53-0.43%1,846,194
Nov 13, 202518.5518.8318.3718.6118.610.32%2,689,487
Nov 12, 202518.4218.6118.2718.5518.500.43%1,766,509
Nov 11, 202518.3218.5518.1318.4718.420.76%1,585,500
Nov 10, 202518.2118.4418.1118.3318.280.66%2,094,661
Nov 7, 202517.9018.3417.9018.2118.161.34%1,923,600
Nov 6, 202518.2018.2617.9717.9717.92-0.94%1,679,493
Nov 5, 202518.1518.4018.0918.1418.09-0.77%1,751,500
Nov 4, 202518.1218.3218.1218.2818.230.49%1,542,100
Nov 3, 202518.1818.2217.8918.1918.141.11%1,020,313
Oct 31, 202517.9118.1717.9117.9917.940.62%1,134,400
Oct 30, 202518.0018.0917.8517.8817.83-0.94%1,493,100
Oct 29, 202518.1118.1617.9218.0518.00-0.72%1,679,493
Oct 28, 202518.3018.3118.1318.1818.13-0.11%1,508,000
Oct 27, 202518.0018.4417.9618.2018.151.28%1,801,198
Oct 24, 202518.0618.1817.9017.9717.92-0.72%1,514,800
Oct 23, 202517.5418.2217.3618.1018.052.14%2,752,855
Oct 22, 202517.8818.3517.7117.7217.670.68%3,012,998
Oct 21, 202517.5017.6417.4017.6017.550.46%1,519,000
Oct 20, 202517.3917.6117.2217.5217.471.57%1,821,900
Oct 17, 202517.7617.7717.2317.2517.20-3.14%2,463,400
Oct 16, 202518.1018.1917.6217.8117.76-1.93%3,206,400
Oct 15, 202517.9418.2517.7818.1618.112.43%2,017,999
Oct 14, 202518.0418.2517.6817.7317.68-1.72%1,705,980
Oct 13, 202517.9018.2617.5218.0417.99-0.39%2,583,868
Oct 10, 202518.2018.3518.0718.1118.06-0.44%1,364,800
Oct 9, 202518.4818.4818.1218.1918.14-1.52%1,759,102