Shaanxi Huaqin Technology Industry Co.,Ltd. (688281.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
As of 01:50PM CST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 142.11 | 147.61 | 141.10 | 143.00 | 143.00 | 666,065 |
| 09 May 2024 | 136.02 | 142.90 | 134.22 | 141.50 | 141.50 | 1,125,468 |
| 08 May 2024 | 137.00 | 137.68 | 134.20 | 134.70 | 134.70 | 671,949 |
| 07 May 2024 | 133.70 | 136.90 | 132.90 | 136.77 | 136.77 | 728,939 |
| 06 May 2024 | 138.00 | 138.00 | 133.61 | 133.82 | 133.82 | 896,643 |
| 30 Apr 2024 | 139.64 | 141.74 | 133.80 | 136.41 | 136.41 | 1,037,310 |
| 29 Apr 2024 | 133.43 | 143.47 | 132.80 | 141.55 | 141.55 | 1,105,335 |
| 26 Apr 2024 | 128.95 | 133.30 | 127.12 | 132.70 | 132.70 | 730,434 |
| 25 Apr 2024 | 131.00 | 135.65 | 128.52 | 129.09 | 129.09 | 654,060 |
| 24 Apr 2024 | 127.28 | 132.95 | 126.26 | 132.40 | 132.40 | 951,070 |
| 23 Apr 2024 | 129.27 | 129.49 | 125.50 | 126.11 | 126.11 | 683,254 |
| 22 Apr 2024 | 124.70 | 131.13 | 123.70 | 128.91 | 128.91 | 1,359,431 |
| 19 Apr 2024 | 121.00 | 126.00 | 120.00 | 124.70 | 124.70 | 1,022,838 |
| 18 Apr 2024 | 117.00 | 120.50 | 115.66 | 118.44 | 118.44 | 389,256 |
| 17 Apr 2024 | 114.53 | 117.77 | 114.15 | 117.48 | 117.48 | 483,510 |
| 16 Apr 2024 | 117.71 | 119.40 | 113.55 | 114.13 | 114.13 | 481,329 |
| 15 Apr 2024 | 116.33 | 119.96 | 115.11 | 119.55 | 119.55 | 694,865 |
| 12 Apr 2024 | 116.98 | 118.95 | 115.53 | 116.30 | 116.30 | 361,810 |
| 11 Apr 2024 | 117.20 | 120.00 | 117.01 | 117.20 | 117.20 | 388,638 |
| 10 Apr 2024 | 120.40 | 121.47 | 116.96 | 117.58 | 117.58 | 411,657 |
| 09 Apr 2024 | 116.11 | 121.44 | 116.11 | 120.66 | 120.66 | 749,681 |
| 08 Apr 2024 | 120.35 | 121.72 | 116.00 | 116.55 | 116.55 | 601,231 |
| 03 Apr 2024 | 121.99 | 122.22 | 119.08 | 121.44 | 121.44 | 524,001 |
| 02 Apr 2024 | 121.50 | 123.80 | 120.53 | 122.20 | 122.20 | 772,609 |
| 01 Apr 2024 | 124.50 | 126.47 | 120.36 | 121.73 | 121.73 | 652,031 |
| 29 Mar 2024 | 118.01 | 124.50 | 118.01 | 123.11 | 123.11 | 541,410 |
| 28 Mar 2024 | 113.10 | 122.58 | 112.51 | 120.00 | 120.00 | 1,240,967 |
| 27 Mar 2024 | 116.22 | 116.22 | 113.11 | 113.13 | 113.13 | 422,921 |
| 26 Mar 2024 | 119.58 | 120.34 | 116.00 | 116.29 | 116.29 | 580,264 |
| 25 Mar 2024 | 122.68 | 123.88 | 117.68 | 119.62 | 119.62 | 795,556 |
| 22 Mar 2024 | 125.10 | 125.95 | 122.00 | 122.02 | 122.02 | 1,106,847 |
| 21 Mar 2024 | 127.68 | 127.89 | 124.50 | 126.13 | 126.13 | 465,287 |
| 20 Mar 2024 | 130.00 | 130.66 | 126.10 | 127.68 | 127.68 | 674,088 |
| 19 Mar 2024 | 132.99 | 132.99 | 129.00 | 130.60 | 130.60 | 564,723 |
| 18 Mar 2024 | 129.01 | 132.99 | 127.28 | 131.98 | 131.98 | 728,557 |
| 15 Mar 2024 | 130.74 | 132.70 | 126.18 | 129.90 | 129.90 | 793,381 |
| 14 Mar 2024 | 133.10 | 134.98 | 129.15 | 131.35 | 131.35 | 914,469 |
| 13 Mar 2024 | 129.13 | 134.36 | 125.31 | 132.96 | 132.96 | 1,236,649 |
| 12 Mar 2024 | 122.00 | 130.80 | 120.61 | 128.87 | 128.87 | 1,677,216 |
| 11 Mar 2024 | 119.05 | 121.23 | 116.53 | 121.05 | 121.05 | 665,563 |
| 08 Mar 2024 | 116.84 | 120.00 | 116.00 | 119.00 | 119.00 | 764,867 |
| 07 Mar 2024 | 121.06 | 121.82 | 116.66 | 116.72 | 116.72 | 543,765 |
| 06 Mar 2024 | 120.46 | 123.28 | 119.20 | 121.54 | 121.54 | 493,217 |
| 05 Mar 2024 | 119.56 | 123.83 | 116.51 | 121.95 | 121.95 | 977,674 |
| 04 Mar 2024 | 120.27 | 120.96 | 116.35 | 118.04 | 118.04 | 609,351 |
| 01 Mar 2024 | 122.04 | 123.38 | 120.14 | 120.81 | 120.81 | 679,776 |
| 29 Feb 2024 | 115.92 | 121.69 | 115.92 | 121.35 | 121.35 | 889,927 |
| 28 Feb 2024 | 120.59 | 124.02 | 116.65 | 116.97 | 116.97 | 1,148,345 |
| 27 Feb 2024 | 115.03 | 121.89 | 114.80 | 121.41 | 121.41 | 1,030,560 |
| 26 Feb 2024 | 113.25 | 118.48 | 112.36 | 116.62 | 116.62 | 1,053,792 |
| 23 Feb 2024 | 111.28 | 115.79 | 110.60 | 115.20 | 115.20 | 808,187 |
| 22 Feb 2024 | 111.62 | 113.58 | 110.30 | 112.20 | 112.20 | 689,379 |
| 21 Feb 2024 | 112.79 | 115.99 | 109.88 | 112.96 | 112.96 | 1,006,599 |
| 20 Feb 2024 | 111.34 | 114.20 | 109.82 | 112.90 | 112.90 | 683,246 |
| 19 Feb 2024 | 117.00 | 117.84 | 108.82 | 112.80 | 112.80 | 1,272,632 |
| 08 Feb 2024 | 115.60 | 123.96 | 115.00 | 115.71 | 115.71 | 1,319,269 |
| 07 Feb 2024 | 108.48 | 117.43 | 107.44 | 115.99 | 115.99 | 1,453,540 |
| 06 Feb 2024 | 91.00 | 108.88 | 91.00 | 107.53 | 107.53 | 1,501,729 |
| 05 Feb 2024 | 96.00 | 97.97 | 90.02 | 92.40 | 92.40 | 1,219,089 |
| 02 Feb 2024 | 101.99 | 102.61 | 95.59 | 98.20 | 98.20 | 946,220 |
| 01 Feb 2024 | 99.52 | 104.97 | 98.29 | 101.39 | 101.39 | 846,796 |
| 31 Jan 2024 | 100.88 | 105.77 | 100.49 | 100.49 | 100.49 | 1,128,340 |
| 30 Jan 2024 | 102.90 | 106.00 | 101.91 | 102.10 | 102.10 | 806,070 |
| 29 Jan 2024 | 112.09 | 112.09 | 106.02 | 106.55 | 106.55 | 593,481 |
| 26 Jan 2024 | 111.00 | 112.90 | 109.10 | 109.16 | 109.16 | 666,350 |
| 25 Jan 2024 | 108.00 | 112.79 | 106.41 | 111.09 | 111.09 | 734,042 |
| 24 Jan 2024 | 107.80 | 108.98 | 103.30 | 107.83 | 107.83 | 795,372 |
| 23 Jan 2024 | 101.37 | 108.00 | 101.37 | 107.30 | 107.30 | 856,571 |
| 22 Jan 2024 | 108.88 | 110.40 | 102.00 | 102.62 | 102.62 | 862,141 |
| 19 Jan 2024 | 113.66 | 114.30 | 109.86 | 109.86 | 109.86 | 723,439 |
| 18 Jan 2024 | 111.80 | 113.99 | 110.13 | 113.97 | 113.97 | 1,060,850 |
| 17 Jan 2024 | 115.23 | 116.61 | 110.08 | 111.18 | 111.18 | 904,698 |
| 16 Jan 2024 | 116.77 | 117.80 | 113.58 | 116.30 | 116.30 | 762,475 |
| 15 Jan 2024 | 119.82 | 119.82 | 119.82 | 119.82 | 119.82 | - |
| 12 Jan 2024 | 124.78 | 124.78 | 119.03 | 119.82 | 119.82 | 687,645 |
| 11 Jan 2024 | 123.34 | 125.56 | 123.25 | 124.18 | 124.18 | 659,804 |
| 10 Jan 2024 | 128.49 | 128.49 | 122.58 | 123.96 | 123.96 | 588,280 |
| 09 Jan 2024 | 129.65 | 130.78 | 127.28 | 127.81 | 127.81 | 470,921 |
| 08 Jan 2024 | 129.70 | 131.80 | 128.02 | 128.88 | 128.88 | 612,986 |
| 05 Jan 2024 | 135.50 | 137.00 | 130.18 | 130.91 | 130.91 | 1,030,599 |
| 04 Jan 2024 | 136.00 | 137.23 | 132.33 | 135.20 | 135.20 | 635,865 |
| 03 Jan 2024 | 138.55 | 140.86 | 136.06 | 136.51 | 136.51 | 525,248 |
| 02 Jan 2024 | 135.88 | 142.62 | 135.16 | 139.80 | 139.80 | 1,444,084 |
| 29 Dec 2023 | 129.47 | 136.00 | 128.50 | 135.66 | 135.66 | 1,384,386 |
| 28 Dec 2023 | 131.02 | 132.37 | 126.54 | 129.47 | 129.47 | 1,458,057 |
| 27 Dec 2023 | 135.32 | 136.00 | 129.10 | 131.16 | 131.16 | 745,731 |
| 26 Dec 2023 | 143.00 | 143.00 | 133.05 | 135.22 | 135.22 | 566,311 |
| 25 Dec 2023 | 139.66 | 144.49 | 136.89 | 141.94 | 141.94 | 723,188 |
| 22 Dec 2023 | 135.73 | 139.72 | 133.58 | 138.43 | 138.43 | 564,943 |
| 21 Dec 2023 | 135.80 | 137.87 | 132.60 | 135.72 | 135.72 | 540,594 |
| 20 Dec 2023 | 132.58 | 140.95 | 132.58 | 135.31 | 135.31 | 937,816 |
| 19 Dec 2023 | 137.55 | 137.96 | 132.83 | 133.94 | 133.94 | 509,208 |
| 18 Dec 2023 | 138.00 | 138.70 | 136.14 | 137.00 | 137.00 | 259,672 |
| 15 Dec 2023 | 140.16 | 141.76 | 137.90 | 138.80 | 138.80 | 291,952 |
| 14 Dec 2023 | 138.20 | 142.39 | 138.20 | 140.25 | 140.25 | 324,673 |
| 13 Dec 2023 | 143.06 | 145.88 | 139.05 | 139.13 | 139.13 | 614,254 |
| 12 Dec 2023 | 141.10 | 144.58 | 140.66 | 143.64 | 143.64 | 395,612 |
| 11 Dec 2023 | 137.00 | 142.98 | 136.01 | 142.82 | 142.82 | 649,423 |
| 08 Dec 2023 | 142.60 | 142.61 | 136.00 | 137.30 | 137.30 | 1,088,488 |
| 07 Dec 2023 | 143.78 | 145.50 | 139.06 | 143.10 | 143.10 | 530,528 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.