Skip to main content
Huabao Flavours & Fragrances Co., Ltd. (SHE:300741)
China flag China · Delayed Price · Currency is CNY
16.51
-0.24 (-1.43%)
Apr 29, 2026, 3:04 PM CST

SHE:300741 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202616.6116.7516.4816.5116.51-1.43%2,928,281
Apr 28, 202616.8016.8516.5116.7516.75-0.18%2,669,089
Apr 27, 202616.8316.8316.5216.7816.75-1.18%2,267,588
Apr 24, 202616.8617.0916.6116.9816.950.47%2,969,288
Apr 23, 202616.9817.1016.7616.9016.87-0.24%3,244,600
Apr 22, 202616.7717.2016.6216.9416.910.53%4,027,102
Apr 21, 202617.3217.3516.7316.8516.82-2.99%4,814,400
Apr 20, 202617.2017.5117.0017.3717.340.29%4,712,575
Apr 17, 202617.1017.5516.8717.3217.290.64%7,138,315
Apr 16, 202617.5217.5216.9517.2117.18-3.04%9,522,493
Apr 15, 202616.3219.1116.2017.7517.728.70%15,986,690
Apr 14, 202616.3816.4016.0516.3316.300.37%2,615,930
Apr 13, 202616.5016.5616.2316.2716.24-1.81%2,897,419
Apr 10, 202616.8816.9916.5116.5716.54-1.84%3,429,119
Apr 9, 202616.7817.0716.6216.8816.850.54%2,936,251
Apr 8, 202616.6517.2016.6416.7916.761.39%4,598,800
Apr 7, 202616.2316.6015.9216.5616.531.22%4,056,434
Apr 3, 202615.9616.6615.4516.3616.332.51%4,864,468
Apr 2, 202616.1116.3115.8315.9615.93-0.93%2,074,100
Apr 1, 202615.9916.1815.9616.1116.081.64%1,838,000
Mar 31, 202616.0916.4115.8315.8515.82-1.43%2,478,200
Mar 30, 202615.8116.1815.7416.0816.051.01%3,042,632
Mar 27, 202615.3515.9415.2515.9215.892.84%2,574,044
Mar 26, 202615.5115.7615.4115.4815.45-0.77%2,719,162
Mar 25, 202615.3615.6915.3015.6015.571.43%3,430,051
Mar 24, 202615.5015.6014.9915.3815.350.79%5,574,351
Mar 23, 202616.6216.6215.1515.2615.23-8.35%8,826,311
Mar 20, 202617.1817.2716.6416.6516.62-2.63%2,221,500
Mar 19, 202617.5817.7517.0117.1017.07-2.62%2,412,600
Mar 18, 202617.4717.6317.2117.5617.530.52%2,645,721
Mar 17, 202617.7817.8617.4717.4717.44-1.47%2,062,250
Mar 16, 202617.7917.7917.5617.7317.700.23%1,592,147
Mar 13, 202617.5517.9117.4717.6917.660.80%2,392,233
Mar 12, 202617.5117.7817.4417.5517.520.40%1,544,400
Mar 11, 202617.5217.5817.2717.4817.45-0.23%1,530,100
Mar 10, 202617.3317.5417.2517.5217.491.45%1,605,300
Mar 9, 202617.0017.5016.7117.2717.240.35%3,311,393
Mar 6, 202616.9217.2616.9217.2117.181.47%2,086,630
Mar 5, 202617.0017.1716.8816.9616.930.71%1,786,382
Mar 4, 202617.0517.1916.6816.8416.81-1.81%2,950,204
Mar 3, 202617.9918.0417.1417.1517.12-4.46%4,311,800
Mar 2, 202618.2818.3217.7417.9517.92-2.97%3,546,010
Feb 27, 202618.3118.7818.2118.5018.470.76%3,436,710
Feb 26, 202618.6818.7618.3018.3618.33-1.40%3,669,160
Feb 25, 202619.1019.1018.5818.6218.59-2.00%6,120,860
Feb 24, 202618.9619.0618.8219.0018.970.64%4,039,800
Feb 13, 202618.8019.3618.7718.8818.850.43%3,712,502
Feb 12, 202619.0419.1018.7418.8018.77-1.21%2,622,900
Feb 11, 202619.1019.2118.9019.0319.00-0.68%2,208,117
Feb 10, 202619.2319.2719.0419.1619.13-0.36%2,623,403
Feb 9, 202619.5019.5019.0719.2319.200.26%4,000,200
Feb 6, 202618.6019.5918.3919.1819.152.79%5,536,300
Feb 5, 202618.7519.0818.6318.6618.63-0.59%3,011,454
Feb 4, 202618.5218.8318.4518.7718.740.75%2,362,309
Feb 3, 202618.7818.9518.5018.6318.600.49%3,329,191
Feb 2, 202619.0819.2518.5018.5418.51-3.94%4,945,800
Jan 30, 202618.9219.5618.7419.3019.270.99%6,679,358
Jan 29, 202619.3019.4618.9019.1119.08-0.47%5,674,720
Jan 28, 202618.4919.7518.4019.2019.173.67%10,210,510
Jan 27, 202618.7518.7618.1618.5218.49-1.49%2,445,498
Jan 26, 202618.9918.9918.6818.8018.77-0.63%3,149,546
Jan 23, 202618.7718.9818.6818.9218.890.80%2,621,104
Jan 22, 202618.4818.8018.4118.7718.741.79%2,387,600
Jan 21, 202618.4918.5118.3218.4418.41-0.43%1,567,074
Jan 20, 202618.6018.6218.3818.5218.49-0.05%2,318,178
Jan 19, 202618.1918.6318.1718.5318.501.09%2,035,378
Jan 16, 202618.4918.4918.1418.3318.30-0.16%2,638,044
Jan 15, 202618.6418.6618.2318.3618.33-1.45%2,879,600
Jan 14, 202619.0119.1518.4518.6318.60-1.69%4,367,987
Jan 13, 202619.1619.3418.9018.9518.92-1.81%2,978,700
Jan 12, 202619.0119.4218.9019.3019.271.85%5,232,159
Jan 9, 202618.9819.1018.6918.9518.92-0.21%2,680,500
Jan 8, 202618.5919.6318.4118.9918.961.88%4,169,202
Jan 7, 202618.4718.9218.4518.6418.610.43%2,604,000
Jan 6, 202618.5618.6618.4018.5618.530.16%2,238,700
Jan 5, 202618.6618.7818.3718.5318.50-0.27%3,244,600
Dec 31, 202518.2618.7518.1018.5818.551.47%2,672,547
Dec 30, 202518.6818.6918.2618.3118.28-2.55%2,669,813
Dec 29, 202518.9518.9718.3818.7918.76-0.84%2,627,000
Dec 26, 202518.9019.2618.6618.9518.921.50%2,897,000
Dec 25, 202518.8518.8618.6418.6718.64-0.85%1,670,502
Dec 24, 202518.6918.9018.6318.8318.800.53%2,008,102
Dec 23, 202518.8818.9318.6718.7318.70-0.53%1,937,600
Dec 22, 202518.9219.0918.8018.8318.80-0.48%2,104,911
Dec 19, 202519.2919.2918.9018.9218.89-1.10%3,005,841
Dec 18, 202519.2019.5019.1219.1319.10-1.14%2,544,002
Dec 17, 202518.9219.4618.7519.3519.322.06%4,457,100
Dec 16, 202519.1719.3218.7618.9618.930.48%4,654,107
Dec 15, 202518.6318.9518.4818.8718.840.59%4,400,300
Dec 12, 202517.6919.0817.6918.7618.735.81%6,684,324
Dec 11, 202518.2618.2717.6617.7317.70-2.90%2,262,887
Dec 10, 202518.0118.3217.8518.2618.230.83%1,986,660
Dec 9, 202518.1718.1917.8818.1118.08-0.44%2,270,662
Dec 8, 202518.4518.4518.0618.1918.16-0.93%4,667,886
Dec 5, 202517.2519.3017.2518.3618.336.00%7,991,865
Dec 4, 202517.5217.5217.1917.3217.29-1.14%1,370,700
Dec 3, 202517.5317.7817.4317.5217.490.06%1,871,502
Dec 2, 202517.3917.6317.2717.5117.480.23%2,089,208
Dec 1, 202517.4817.6217.4017.4717.44-0.06%1,286,236
Nov 28, 202517.3017.4817.2417.4817.451.04%890,700