Huabao Technology Co Ltd. Class A 300741
SZSE · China · Process Industries
CNY 24.73-0.70 (-2.75%)
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 24.73 | -2.75% | CNY 25.67 | CNY 25.70 | CNY 24.50 | 23.10M |
| 2026-09-29 | CNY 25.43 | -0.27% | CNY 25.59 | CNY 27.39 | CNY 24.65 | 23.58M |
| 2026-09-28 | CNY 25.50 | -4.14% | CNY 27.00 | CNY 27.00 | CNY 24.70 | 26.10M |
| 2026-09-24 | CNY 26.60 | -10.10% | CNY 29.30 | CNY 29.80 | CNY 26.57 | 30.80M |
| 2026-09-23 | CNY 29.59 | +0.34% | CNY 28.40 | CNY 30.05 | CNY 28.11 | 27.76M |
| 2026-09-22 | CNY 29.49 | +13.42% | CNY 25.86 | CNY 29.83 | CNY 25.48 | 32.92M |
| 2026-09-21 | CNY 26.00 | +3.38% | CNY 24.50 | CNY 27.43 | CNY 24.21 | 36.38M |
| 2026-09-18 | CNY 25.15 | -7.43% | CNY 27.65 | CNY 28.44 | CNY 23.69 | 40.60M |
| 2026-09-17 | CNY 27.17 | +20.01% | CNY 23.20 | CNY 27.17 | CNY 22.08 | 31.78M |
| 2026-09-16 | CNY 22.64 | +7.86% | CNY 20.80 | CNY 22.99 | CNY 20.80 | 17.16M |
| 2026-09-15 | CNY 20.99 | -0.43% | CNY 21.01 | CNY 21.90 | CNY 20.51 | 14.49M |
| 2026-09-14 | CNY 21.08 | +6.46% | CNY 20.20 | CNY 22.58 | CNY 20.00 | 20.43M |
| 2026-09-11 | CNY 19.80 | +2.86% | CNY 19.14 | CNY 20.30 | CNY 18.90 | 14.63M |
| 2026-09-10 | CNY 19.25 | -0.77% | CNY 19.90 | CNY 20.10 | CNY 18.84 | 11.45M |
| 2026-09-09 | CNY 19.40 | +0.31% | CNY 19.34 | CNY 19.81 | CNY 18.84 | 17.67M |
| 2026-09-08 | CNY 19.34 | +4.65% | CNY 18.30 | CNY 19.65 | CNY 18.18 | 16.93M |
| 2026-09-07 | CNY 18.48 | +9.48% | CNY 16.81 | CNY 18.52 | CNY 16.69 | 16.73M |
| 2026-09-04 | CNY 16.88 | +6.84% | CNY 15.70 | CNY 17.25 | CNY 15.51 | 14.14M |
| 2026-09-03 | CNY 15.80 | +2.73% | CNY 15.40 | CNY 15.86 | CNY 15.30 | 5.80M |
| 2026-09-02 | CNY 15.38 | +2.53% | CNY 14.90 | CNY 15.44 | CNY 14.85 | 4.77M |
| 2026-09-01 | CNY 15.00 | +1.83% | CNY 14.65 | CNY 15.18 | CNY 14.60 | 5.46M |
| 2026-08-31 | CNY 14.73 | +4.99% | CNY 13.95 | CNY 14.95 | CNY 13.95 | 7.62M |
| 2026-08-28 | CNY 14.03 | +0.94% | CNY 13.94 | CNY 14.19 | CNY 13.80 | 3.63M |
| 2026-08-27 | CNY 13.90 | +1.02% | CNY 13.84 | CNY 13.99 | CNY 13.72 | 3.67M |
| 2026-08-26 | CNY 13.76 | +1.78% | CNY 13.49 | CNY 13.95 | CNY 13.43 | 3.27M |
| 2026-08-25 | CNY 13.52 | +1.27% | CNY 13.28 | CNY 13.58 | CNY 13.28 | 1.48M |
| 2026-08-24 | CNY 13.35 | -0.60% | CNY 13.37 | CNY 13.59 | CNY 13.28 | 1.71M |
| 2026-08-21 | CNY 13.43 | -1.54% | CNY 13.59 | CNY 13.60 | CNY 13.18 | 2.49M |
| 2026-08-20 | CNY 13.64 | +3.41% | CNY 13.29 | CNY 13.68 | CNY 13.20 | 2.81M |
| 2026-08-19 | CNY 13.19 | -3.51% | CNY 13.59 | CNY 13.60 | CNY 13.16 | 2.38M |
| 2026-08-18 | CNY 13.67 | +1.56% | CNY 13.45 | CNY 13.71 | CNY 13.45 | 2.95M |
| 2026-08-17 | CNY 13.46 | +1.36% | CNY 13.30 | CNY 13.51 | CNY 13.13 | 2.00M |
| 2026-08-14 | CNY 13.28 | -0.45% | CNY 13.34 | CNY 13.39 | CNY 13.18 | 1.16M |
| 2026-08-13 | CNY 13.34 | -1.33% | CNY 13.41 | CNY 13.52 | CNY 13.30 | 1.59M |
| 2026-08-12 | CNY 13.52 | +0.75% | CNY 13.42 | CNY 13.59 | CNY 13.36 | 1.81M |
| 2026-08-11 | CNY 13.42 | -0.59% | CNY 13.50 | CNY 13.53 | CNY 13.39 | 1.92M |
| 2026-08-10 | CNY 13.50 | +1.66% | CNY 13.27 | CNY 13.59 | CNY 13.19 | 2.58M |
| 2026-08-07 | CNY 13.28 | +0.53% | CNY 13.21 | CNY 13.31 | CNY 12.90 | 2.15M |
| 2026-08-06 | CNY 13.21 | -1.42% | CNY 13.41 | CNY 13.48 | CNY 13.12 | 2.25M |
| 2026-08-05 | CNY 13.40 | -0.30% | CNY 13.44 | CNY 13.55 | CNY 13.33 | 2.12M |
| 2026-08-04 | CNY 13.44 | +0.90% | CNY 13.33 | CNY 13.50 | CNY 13.22 | 2.45M |
| 2026-08-03 | CNY 13.32 | +0.08% | CNY 13.21 | CNY 13.38 | CNY 13.18 | 2.60M |
| 2026-07-31 | CNY 13.31 | 0.00% | CNY 12.93 | CNY 13.35 | CNY 12.84 | 3.96M |
| 2026-07-30 | CNY 13.31 | +4.07% | CNY 12.98 | CNY 13.81 | CNY 12.85 | 6.67M |
| 2026-07-29 | CNY 12.79 | +2.48% | CNY 12.61 | CNY 12.79 | CNY 12.47 | 2.79M |
| 2026-07-28 | CNY 12.48 | +0.89% | CNY 12.32 | CNY 12.58 | CNY 12.23 | 2.31M |
| 2026-07-27 | CNY 12.37 | +2.23% | CNY 12.10 | CNY 12.41 | CNY 12.01 | 2.57M |
| 2026-07-24 | CNY 12.10 | -3.28% | CNY 12.39 | CNY 12.51 | CNY 12.10 | 2.59M |
| 2026-07-23 | CNY 12.51 | +1.54% | CNY 12.30 | CNY 12.51 | CNY 12.23 | 2.07M |
| 2026-07-22 | CNY 12.32 | -0.56% | CNY 12.34 | CNY 12.47 | CNY 12.22 | 2.43M |
| 2026-07-21 | CNY 12.39 | -0.80% | CNY 12.50 | CNY 12.68 | CNY 12.27 | 3.34M |
| 2026-07-20 | CNY 12.49 | +1.13% | CNY 12.27 | CNY 12.65 | CNY 12.20 | 3.65M |
| 2026-07-17 | CNY 12.35 | -2.99% | CNY 12.68 | CNY 12.89 | CNY 12.26 | 3.82M |
| 2026-07-16 | CNY 12.73 | +0.08% | CNY 12.62 | CNY 12.87 | CNY 12.50 | 3.42M |
| 2026-07-15 | CNY 12.72 | +1.19% | CNY 12.50 | CNY 12.88 | CNY 12.47 | 2.68M |
| 2026-07-14 | CNY 12.57 | +0.32% | CNY 12.58 | CNY 12.72 | CNY 12.42 | 2.21M |
| 2026-07-13 | CNY 12.53 | -1.96% | CNY 12.71 | CNY 12.92 | CNY 12.48 | 1.96M |
| 2026-07-10 | CNY 12.78 | +1.35% | CNY 12.56 | CNY 12.94 | CNY 12.39 | 2.41M |
| 2026-07-09 | CNY 12.61 | -1.71% | CNY 12.74 | CNY 12.88 | CNY 12.47 | 2.29M |
| 2026-07-08 | CNY 12.83 | -1.08% | CNY 12.94 | CNY 13.08 | CNY 12.76 | 1.75M |
| 2026-07-07 | CNY 12.97 | -2.55% | CNY 13.21 | CNY 13.35 | CNY 12.96 | 1.69M |
| 2026-07-06 | CNY 13.31 | -1.70% | CNY 13.25 | CNY 13.58 | CNY 13.25 | 2.92M |
| 2026-07-03 | CNY 13.54 | +3.75% | CNY 13.00 | CNY 13.98 | CNY 13.00 | 4.57M |
| 2026-07-02 | CNY 13.05 | +0.23% | CNY 12.88 | CNY 13.22 | CNY 12.85 | 2.05M |
| 2026-07-01 | CNY 13.02 | +3.99% | CNY 12.49 | CNY 13.09 | CNY 12.41 | 2.90M |
| 2026-06-30 | CNY 12.52 | -2.19% | CNY 12.85 | CNY 12.88 | CNY 12.41 | 2.62M |
| 2026-06-29 | CNY 12.80 | -0.31% | CNY 12.70 | CNY 13.00 | CNY 12.46 | 1.84M |
| 2026-06-26 | CNY 12.84 | -3.96% | CNY 13.24 | CNY 13.34 | CNY 12.80 | 2.31M |
| 2026-06-25 | CNY 13.37 | -1.91% | CNY 13.63 | CNY 13.63 | CNY 13.10 | 2.62M |
| 2026-06-24 | CNY 13.63 | -2.64% | CNY 13.99 | CNY 14.00 | CNY 13.56 | 2.19M |
| 2026-06-23 | CNY 14.00 | -0.28% | CNY 13.96 | CNY 14.25 | CNY 13.90 | 1.80M |
| 2026-06-22 | CNY 14.04 | +0.21% | CNY 14.08 | CNY 14.08 | CNY 13.47 | 2.44M |
| 2026-06-18 | CNY 14.01 | -0.07% | CNY 13.91 | CNY 14.09 | CNY 13.75 | 1.78M |
| 2026-06-17 | CNY 14.02 | -2.16% | CNY 14.30 | CNY 14.30 | CNY 13.94 | 1.66M |
| 2026-06-16 | CNY 14.33 | -1.65% | CNY 14.48 | CNY 14.51 | CNY 14.25 | 1.67M |
| 2026-06-15 | CNY 14.57 | +0.48% | CNY 14.50 | CNY 14.65 | CNY 14.36 | 1.62M |
| 2026-06-12 | CNY 14.50 | +2.84% | CNY 14.28 | CNY 14.50 | CNY 14.07 | 1.92M |
| 2026-06-11 | CNY 14.10 | -1.88% | CNY 14.22 | CNY 14.39 | CNY 13.91 | 1.51M |
| 2026-06-10 | CNY 14.37 | +1.63% | CNY 14.00 | CNY 14.42 | CNY 14.00 | 1.80M |
| 2026-06-09 | CNY 14.14 | +1.51% | CNY 13.93 | CNY 14.22 | CNY 13.85 | 1.30M |
| 2026-06-08 | CNY 13.93 | -2.11% | CNY 14.30 | CNY 14.37 | CNY 13.76 | 1.67M |
| 2026-06-05 | CNY 14.23 | +1.50% | CNY 14.09 | CNY 14.40 | CNY 13.95 | 1.51M |
| 2026-06-04 | CNY 14.02 | -2.23% | CNY 14.30 | CNY 14.35 | CNY 13.98 | 1.54M |
| 2026-06-03 | CNY 14.34 | -0.90% | CNY 14.31 | CNY 14.45 | CNY 14.12 | 1.87M |
| 2026-06-02 | CNY 14.47 | -1.43% | CNY 14.75 | CNY 14.79 | CNY 14.30 | 1.99M |
| 2026-06-01 | CNY 14.68 | +1.03% | CNY 14.54 | CNY 14.76 | CNY 14.35 | 1.93M |
| 2026-05-29 | CNY 14.53 | +0.07% | CNY 14.55 | CNY 14.93 | CNY 14.47 | 2.14M |
| 2026-05-28 | CNY 14.52 | +0.14% | CNY 14.35 | CNY 14.64 | CNY 14.20 | 1.50M |
| 2026-05-27 | CNY 14.50 | -0.62% | CNY 14.68 | CNY 14.69 | CNY 14.23 | 1.89M |
| 2026-05-26 | CNY 14.59 | -1.55% | CNY 14.82 | CNY 14.82 | CNY 14.37 | 1.76M |