Huakai Yibai Technology Co., Ltd. Class A 300592
SZSE · China · Retail Trade
CNY 18.57-0.73 (-3.78%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 18.57 | -3.78% | CNY 19.30 | CNY 19.34 | CNY 18.47 | 10.08M |
| 2026-09-29 | CNY 19.30 | +0.26% | CNY 19.06 | CNY 19.45 | CNY 18.84 | 7.26M |
| 2026-09-28 | CNY 19.25 | -3.07% | CNY 19.74 | CNY 19.95 | CNY 18.91 | 8.77M |
| 2026-09-24 | CNY 19.86 | -4.06% | CNY 20.64 | CNY 20.64 | CNY 19.80 | 10.64M |
| 2026-09-23 | CNY 20.70 | +2.02% | CNY 20.22 | CNY 20.87 | CNY 19.47 | 19.64M |
| 2026-09-22 | CNY 20.29 | -2.97% | CNY 20.90 | CNY 21.22 | CNY 20.08 | 17.01M |
| 2026-09-21 | CNY 20.91 | -0.38% | CNY 20.79 | CNY 22.34 | CNY 20.20 | 20.76M |
| 2026-09-18 | CNY 20.99 | +0.57% | CNY 21.58 | CNY 22.45 | CNY 20.68 | 18.83M |
| 2026-09-17 | CNY 20.87 | +2.56% | CNY 20.38 | CNY 21.18 | CNY 19.82 | 14.53M |
| 2026-09-16 | CNY 20.35 | +1.75% | CNY 19.92 | CNY 20.48 | CNY 19.75 | 12.58M |
| 2026-09-15 | CNY 20.00 | +1.11% | CNY 19.55 | CNY 20.89 | CNY 19.50 | 20.25M |
| 2026-09-14 | CNY 19.78 | +7.21% | CNY 18.45 | CNY 19.81 | CNY 18.22 | 19.61M |
| 2026-09-11 | CNY 18.45 | -1.91% | CNY 18.62 | CNY 18.80 | CNY 17.91 | 11.35M |
| 2026-09-10 | CNY 18.81 | +2.06% | CNY 18.80 | CNY 19.15 | CNY 18.21 | 10.93M |
| 2026-09-09 | CNY 18.43 | +2.39% | CNY 18.18 | CNY 18.97 | CNY 17.90 | 11.52M |
| 2026-09-08 | CNY 18.00 | +3.69% | CNY 17.35 | CNY 18.50 | CNY 17.17 | 15.30M |
| 2026-09-07 | CNY 17.36 | +3.95% | CNY 16.60 | CNY 17.39 | CNY 16.60 | 11.29M |
| 2026-09-04 | CNY 16.70 | -0.60% | CNY 17.13 | CNY 17.19 | CNY 16.52 | 9.99M |
| 2026-09-03 | CNY 16.80 | +0.96% | CNY 16.66 | CNY 16.92 | CNY 16.57 | 8.44M |
| 2026-09-02 | CNY 16.64 | -0.18% | CNY 16.47 | CNY 16.92 | CNY 16.36 | 11.47M |
| 2026-09-01 | CNY 16.67 | -1.30% | CNY 16.87 | CNY 17.06 | CNY 16.61 | 13.66M |
| 2026-08-31 | CNY 16.89 | +8.90% | CNY 15.31 | CNY 16.96 | CNY 15.21 | 18.21M |
| 2026-08-28 | CNY 15.51 | -0.26% | CNY 15.47 | CNY 15.93 | CNY 15.30 | 11.16M |
| 2026-08-27 | CNY 15.55 | +4.64% | CNY 14.78 | CNY 15.68 | CNY 14.75 | 14.37M |
| 2026-08-26 | CNY 14.86 | +0.34% | CNY 14.70 | CNY 14.95 | CNY 14.48 | 10.03M |
| 2026-08-25 | CNY 14.81 | +0.75% | CNY 14.56 | CNY 14.92 | CNY 14.21 | 9.15M |
| 2026-08-24 | CNY 14.70 | -1.41% | CNY 14.86 | CNY 15.12 | CNY 14.33 | 9.05M |
| 2026-08-21 | CNY 14.91 | +0.68% | CNY 14.62 | CNY 15.06 | CNY 14.41 | 9.28M |
| 2026-08-20 | CNY 14.81 | -2.69% | CNY 15.30 | CNY 15.59 | CNY 14.70 | 11.58M |
| 2026-08-19 | CNY 15.22 | -7.92% | CNY 16.20 | CNY 16.30 | CNY 15.12 | 12.40M |
| 2026-08-18 | CNY 16.53 | -0.42% | CNY 16.45 | CNY 16.81 | CNY 16.20 | 14.80M |
| 2026-08-17 | CNY 16.60 | +5.46% | CNY 15.79 | CNY 16.64 | CNY 15.41 | 17.60M |
| 2026-08-14 | CNY 15.74 | -1.87% | CNY 16.07 | CNY 16.24 | CNY 15.43 | 14.84M |
| 2026-08-13 | CNY 16.04 | -3.08% | CNY 16.89 | CNY 16.92 | CNY 16.00 | 18.18M |
| 2026-08-12 | CNY 16.55 | -0.90% | CNY 16.64 | CNY 17.50 | CNY 15.86 | 28.64M |
| 2026-08-11 | CNY 16.70 | +0.85% | CNY 16.50 | CNY 16.99 | CNY 15.90 | 18.31M |
| 2026-08-10 | CNY 16.56 | -3.44% | CNY 17.45 | CNY 17.55 | CNY 16.35 | 16.73M |
| 2026-08-07 | CNY 17.15 | +0.94% | CNY 16.88 | CNY 17.31 | CNY 16.02 | 30.68M |
| 2026-08-06 | CNY 16.99 | +1.80% | CNY 16.37 | CNY 17.48 | CNY 16.21 | 29.85M |
| 2026-08-05 | CNY 16.69 | +9.80% | CNY 14.60 | CNY 16.94 | CNY 14.60 | 42.57M |
| 2026-08-04 | CNY 15.20 | +19.97% | CNY 12.75 | CNY 15.20 | CNY 12.71 | 32.85M |
| 2026-08-03 | CNY 12.67 | -2.09% | CNY 12.84 | CNY 13.07 | CNY 12.48 | 20.67M |
| 2026-07-31 | CNY 12.94 | +5.72% | CNY 12.55 | CNY 13.29 | CNY 12.55 | 28.78M |
| 2026-07-30 | CNY 12.24 | -5.85% | CNY 12.80 | CNY 13.25 | CNY 12.19 | 31.30M |
| 2026-07-29 | CNY 13.00 | -13.51% | CNY 14.34 | CNY 14.34 | CNY 12.81 | 42.90M |
| 2026-07-28 | CNY 15.03 | -19.97% | CNY 19.00 | CNY 19.00 | CNY 15.02 | 50.31M |
| 2026-07-27 | CNY 18.78 | +12.39% | CNY 17.14 | CNY 19.03 | CNY 16.46 | 25.08M |
| 2026-07-24 | CNY 16.71 | +1.89% | CNY 16.24 | CNY 17.06 | CNY 16.05 | 11.88M |
| 2026-07-23 | CNY 16.40 | +0.61% | CNY 16.19 | CNY 16.58 | CNY 16.04 | 8.53M |
| 2026-07-22 | CNY 16.30 | +1.31% | CNY 16.07 | CNY 16.69 | CNY 15.60 | 15.22M |
| 2026-07-21 | CNY 16.09 | +3.41% | CNY 15.64 | CNY 16.49 | CNY 14.97 | 25.46M |
| 2026-07-20 | CNY 15.56 | -8.58% | CNY 17.40 | CNY 17.63 | CNY 14.80 | 24.48M |
| 2026-07-17 | CNY 17.02 | -1.56% | CNY 17.00 | CNY 18.06 | CNY 17.00 | 17.98M |
| 2026-07-16 | CNY 17.29 | -5.52% | CNY 16.78 | CNY 18.11 | CNY 16.78 | 15.62M |
| 2026-07-15 | CNY 18.30 | -3.79% | CNY 19.02 | CNY 19.08 | CNY 18.06 | 21.71M |
| 2026-07-14 | CNY 19.02 | +8.87% | CNY 17.17 | CNY 19.05 | CNY 16.76 | 21.93M |
| 2026-07-13 | CNY 17.47 | -6.78% | CNY 18.86 | CNY 19.59 | CNY 17.34 | 18.69M |
| 2026-07-10 | CNY 18.74 | +1.35% | CNY 18.31 | CNY 19.18 | CNY 18.20 | 19.07M |
| 2026-07-09 | CNY 18.49 | +5.66% | CNY 17.38 | CNY 18.95 | CNY 17.24 | 22.67M |
| 2026-07-08 | CNY 17.50 | -4.11% | CNY 18.40 | CNY 18.69 | CNY 17.40 | 18.22M |
| 2026-07-07 | CNY 18.25 | -3.23% | CNY 18.72 | CNY 18.99 | CNY 18.07 | 11.89M |
| 2026-07-06 | CNY 18.86 | +3.34% | CNY 18.16 | CNY 19.30 | CNY 18.02 | 20.03M |
| 2026-07-03 | CNY 18.25 | +1.11% | CNY 17.80 | CNY 18.48 | CNY 17.66 | 16.46M |
| 2026-07-02 | CNY 18.05 | -2.27% | CNY 18.45 | CNY 18.94 | CNY 17.61 | 23.19M |
| 2026-07-01 | CNY 18.47 | +4.35% | CNY 17.42 | CNY 18.58 | CNY 16.68 | 29.12M |
| 2026-06-30 | CNY 17.70 | +0.51% | CNY 17.50 | CNY 18.23 | CNY 17.23 | 21.61M |
| 2026-06-29 | CNY 17.61 | +4.02% | CNY 16.95 | CNY 18.99 | CNY 16.65 | 31.85M |
| 2026-06-26 | CNY 16.93 | +12.94% | CNY 14.86 | CNY 17.20 | CNY 14.70 | 29.79M |
| 2026-06-25 | CNY 14.99 | -3.04% | CNY 15.33 | CNY 15.85 | CNY 14.69 | 24.76M |
| 2026-06-24 | CNY 15.46 | +2.52% | CNY 14.80 | CNY 15.69 | CNY 14.69 | 32.09M |
| 2026-06-23 | CNY 15.08 | +7.03% | CNY 14.66 | CNY 15.29 | CNY 14.30 | 48.67M |
| 2026-06-22 | CNY 14.09 | +15.87% | CNY 11.40 | CNY 14.59 | CNY 11.30 | 50.67M |
| 2026-06-18 | CNY 12.16 | -3.49% | CNY 12.51 | CNY 12.54 | CNY 12.09 | 12.56M |
| 2026-06-17 | CNY 12.60 | +0.16% | CNY 12.55 | CNY 12.67 | CNY 12.24 | 11.68M |
| 2026-06-16 | CNY 12.58 | -2.25% | CNY 12.80 | CNY 13.04 | CNY 12.53 | 12.49M |
| 2026-06-15 | CNY 12.87 | -3.38% | CNY 13.21 | CNY 13.43 | CNY 12.76 | 17.57M |
| 2026-06-12 | CNY 13.32 | +1.83% | CNY 12.98 | CNY 13.34 | CNY 12.80 | 17.57M |
| 2026-06-11 | CNY 13.08 | +6.69% | CNY 12.16 | CNY 13.19 | CNY 12.10 | 17.00M |
| 2026-06-10 | CNY 12.26 | -3.24% | CNY 12.55 | CNY 13.20 | CNY 12.08 | 15.45M |
| 2026-06-09 | CNY 12.67 | +13.84% | CNY 11.21 | CNY 12.75 | CNY 11.20 | 18.74M |
| 2026-06-08 | CNY 11.13 | -2.37% | CNY 11.11 | CNY 11.45 | CNY 11.00 | 8.28M |
| 2026-06-05 | CNY 11.40 | +0.71% | CNY 11.32 | CNY 11.53 | CNY 11.18 | 6.05M |
| 2026-06-04 | CNY 11.32 | -2.41% | CNY 11.49 | CNY 11.60 | CNY 11.26 | 6.74M |
| 2026-06-03 | CNY 11.60 | -3.25% | CNY 11.85 | CNY 11.95 | CNY 11.53 | 10.31M |
| 2026-06-02 | CNY 11.99 | -2.52% | CNY 12.26 | CNY 12.31 | CNY 11.93 | 9.18M |
| 2026-06-01 | CNY 12.30 | +0.49% | CNY 12.27 | CNY 12.57 | CNY 11.97 | 12.27M |
| 2026-05-29 | CNY 12.24 | +0.91% | CNY 12.10 | CNY 12.75 | CNY 12.05 | 10.64M |
| 2026-05-28 | CNY 12.13 | +0.83% | CNY 12.00 | CNY 12.35 | CNY 11.87 | 6.06M |
| 2026-05-27 | CNY 12.03 | -1.07% | CNY 12.15 | CNY 12.36 | CNY 11.98 | 8.68M |
| 2026-05-26 | CNY 12.16 | -4.03% | CNY 12.60 | CNY 12.72 | CNY 11.94 | 8.89M |