Huaqin Co., Ltd. Class A 603296
SSE · China · Electronic Technology
CNY 74.49-0.86 (-1.14%)
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 74.49 | -1.14% | CNY 75.80 | CNY 75.85 | CNY 73.50 | 13.69M |
| 2026-09-29 | CNY 75.35 | +0.68% | CNY 74.90 | CNY 75.99 | CNY 74.80 | 9.29M |
| 2026-09-28 | CNY 74.84 | -5.40% | CNY 78.49 | CNY 78.69 | CNY 74.25 | 14.14M |
| 2026-09-24 | CNY 79.11 | -0.98% | CNY 80.20 | CNY 81.50 | CNY 79.08 | 11.44M |
| 2026-09-23 | CNY 79.89 | -0.05% | CNY 79.67 | CNY 80.88 | CNY 79.67 | 8.82M |
| 2026-09-22 | CNY 79.93 | -0.25% | CNY 81.20 | CNY 82.17 | CNY 79.72 | 17.07M |
| 2026-09-21 | CNY 80.13 | -0.27% | CNY 80.75 | CNY 81.00 | CNY 79.50 | 11.09M |
| 2026-09-18 | CNY 80.35 | +1.07% | CNY 80.33 | CNY 81.30 | CNY 78.80 | 17.32M |
| 2026-09-17 | CNY 79.50 | +1.44% | CNY 77.75 | CNY 79.98 | CNY 77.70 | 16.33M |
| 2026-09-16 | CNY 78.37 | +2.82% | CNY 76.09 | CNY 78.92 | CNY 75.60 | 13.95M |
| 2026-09-15 | CNY 76.22 | +0.32% | CNY 75.91 | CNY 77.39 | CNY 75.70 | 8.28M |
| 2026-09-14 | CNY 75.98 | -1.09% | CNY 75.96 | CNY 77.18 | CNY 75.20 | 8.37M |
| 2026-09-11 | CNY 76.82 | +2.17% | CNY 74.01 | CNY 77.59 | CNY 73.60 | 12.78M |
| 2026-09-10 | CNY 75.19 | -1.75% | CNY 75.80 | CNY 76.13 | CNY 75.00 | 7.53M |
| 2026-09-09 | CNY 76.53 | +0.53% | CNY 76.14 | CNY 77.14 | CNY 75.88 | 8.96M |
| 2026-09-08 | CNY 76.13 | -2.71% | CNY 78.25 | CNY 78.40 | CNY 75.71 | 15.74M |
| 2026-09-07 | CNY 78.25 | +2.99% | CNY 76.68 | CNY 78.50 | CNY 75.70 | 14.21M |
| 2026-09-04 | CNY 75.98 | -4.66% | CNY 80.38 | CNY 80.80 | CNY 75.78 | 20.26M |
| 2026-09-03 | CNY 79.69 | -0.19% | CNY 81.43 | CNY 81.50 | CNY 78.95 | 15.61M |
| 2026-09-02 | CNY 79.84 | +0.78% | CNY 78.21 | CNY 80.68 | CNY 78.03 | 15.91M |
| 2026-09-01 | CNY 79.22 | -2.92% | CNY 80.96 | CNY 81.00 | CNY 79.18 | 16.00M |
| 2026-08-31 | CNY 81.60 | +4.35% | CNY 76.51 | CNY 81.86 | CNY 76.20 | 24.10M |
| 2026-08-28 | CNY 78.20 | -0.37% | CNY 79.70 | CNY 81.27 | CNY 78.18 | 21.96M |
| 2026-08-27 | CNY 78.49 | +1.68% | CNY 77.80 | CNY 79.18 | CNY 76.90 | 21.15M |
| 2026-08-26 | CNY 77.19 | +2.92% | CNY 75.89 | CNY 77.72 | CNY 75.36 | 21.08M |
| 2026-08-25 | CNY 75.00 | -0.29% | CNY 74.67 | CNY 75.96 | CNY 73.51 | 15.83M |
| 2026-08-24 | CNY 75.22 | -3.86% | CNY 78.00 | CNY 78.00 | CNY 73.79 | 20.09M |
| 2026-08-21 | CNY 78.24 | -0.10% | CNY 78.00 | CNY 79.17 | CNY 77.50 | 15.52M |
| 2026-08-20 | CNY 78.32 | +0.28% | CNY 79.39 | CNY 79.96 | CNY 77.20 | 17.76M |
| 2026-08-19 | CNY 78.10 | -7.96% | CNY 82.80 | CNY 82.90 | CNY 77.68 | 26.42M |
| 2026-08-18 | CNY 84.85 | -2.36% | CNY 86.30 | CNY 86.30 | CNY 83.28 | 24.33M |
| 2026-08-17 | CNY 86.90 | +1.09% | CNY 86.40 | CNY 87.60 | CNY 84.59 | 27.31M |
| 2026-08-14 | CNY 85.96 | -0.01% | CNY 85.97 | CNY 88.10 | CNY 84.20 | 36.11M |
| 2026-08-13 | CNY 85.97 | +8.80% | CNY 81.79 | CNY 86.92 | CNY 81.79 | 50.18M |
| 2026-08-12 | CNY 79.02 | -1.26% | CNY 79.86 | CNY 80.43 | CNY 77.88 | 19.13M |
| 2026-08-11 | CNY 80.03 | -0.97% | CNY 80.28 | CNY 83.16 | CNY 79.90 | 24.43M |
| 2026-08-10 | CNY 80.81 | -1.22% | CNY 81.88 | CNY 82.50 | CNY 78.90 | 19.24M |
| 2026-08-07 | CNY 81.81 | +0.71% | CNY 80.94 | CNY 82.70 | CNY 79.22 | 23.79M |
| 2026-08-06 | CNY 81.23 | +1.49% | CNY 78.40 | CNY 82.30 | CNY 77.51 | 27.97M |
| 2026-08-05 | CNY 80.04 | +4.56% | CNY 75.79 | CNY 81.00 | CNY 75.08 | 29.91M |
| 2026-08-04 | CNY 76.55 | +3.59% | CNY 74.77 | CNY 77.30 | CNY 72.90 | 24.37M |
| 2026-08-03 | CNY 73.90 | -9.08% | CNY 81.10 | CNY 81.80 | CNY 73.70 | 36.00M |
| 2026-07-31 | CNY 81.28 | +3.15% | CNY 83.00 | CNY 84.20 | CNY 80.37 | 28.64M |
| 2026-07-30 | CNY 78.80 | -5.80% | CNY 82.40 | CNY 83.99 | CNY 76.66 | 33.06M |
| 2026-07-29 | CNY 83.65 | -0.61% | CNY 83.38 | CNY 84.99 | CNY 77.78 | 36.35M |
| 2026-07-28 | CNY 84.16 | -3.19% | CNY 83.62 | CNY 87.30 | CNY 83.05 | 32.60M |
| 2026-07-27 | CNY 86.93 | -1.43% | CNY 86.00 | CNY 91.50 | CNY 84.49 | 41.59M |
| 2026-07-24 | CNY 88.19 | -0.78% | CNY 86.80 | CNY 91.88 | CNY 86.01 | 42.44M |
| 2026-07-23 | CNY 88.88 | +1.38% | CNY 90.00 | CNY 91.88 | CNY 86.00 | 61.76M |
| 2026-07-22 | CNY 87.67 | +10.00% | CNY 82.50 | CNY 87.67 | CNY 81.50 | 28.14M |
| 2026-07-21 | CNY 79.70 | +8.76% | CNY 74.50 | CNY 79.88 | CNY 72.40 | 35.88M |
| 2026-07-20 | CNY 73.28 | +2.12% | CNY 73.50 | CNY 77.25 | CNY 71.44 | 36.91M |
| 2026-07-17 | CNY 71.76 | -8.77% | CNY 77.88 | CNY 79.01 | CNY 71.38 | 33.07M |
| 2026-07-16 | CNY 78.66 | +0.59% | CNY 78.98 | CNY 81.18 | CNY 75.00 | 34.55M |
| 2026-07-15 | CNY 78.20 | +0.53% | CNY 77.96 | CNY 80.94 | CNY 76.78 | 30.73M |
| 2026-07-14 | CNY 77.79 | -1.77% | CNY 81.50 | CNY 82.00 | CNY 71.27 | 52.56M |
| 2026-07-13 | CNY 79.19 | -4.36% | CNY 82.49 | CNY 85.60 | CNY 79.00 | 32.97M |
| 2026-07-10 | CNY 82.80 | +0.80% | CNY 81.66 | CNY 86.03 | CNY 80.56 | 49.27M |
| 2026-07-09 | CNY 82.14 | +4.92% | CNY 76.72 | CNY 82.40 | CNY 74.47 | 57.42M |
| 2026-07-08 | CNY 78.29 | +10.00% | CNY 76.00 | CNY 78.29 | CNY 75.48 | 49.69M |
| 2026-07-07 | CNY 71.17 | -0.03% | CNY 70.50 | CNY 73.99 | CNY 69.78 | 20.69M |
| 2026-07-06 | CNY 71.19 | +3.35% | CNY 68.87 | CNY 72.69 | CNY 65.67 | 25.39M |
| 2026-07-03 | CNY 68.88 | +0.31% | CNY 68.01 | CNY 70.90 | CNY 67.81 | 18.98M |
| 2026-07-02 | CNY 68.67 | -4.68% | CNY 71.00 | CNY 72.23 | CNY 68.36 | 16.81M |
| 2026-07-01 | CNY 72.04 | -3.00% | CNY 74.96 | CNY 75.50 | CNY 71.50 | 17.46M |
| 2026-06-30 | CNY 74.27 | +8.53% | CNY 69.06 | CNY 75.00 | CNY 68.56 | 23.86M |
| 2026-06-29 | CNY 68.43 | -1.18% | CNY 68.89 | CNY 69.70 | CNY 65.88 | 20.41M |
| 2026-06-26 | CNY 69.25 | -9.99% | CNY 75.55 | CNY 75.66 | CNY 69.25 | 32.55M |
| 2026-06-25 | CNY 76.94 | +0.21% | CNY 76.50 | CNY 77.90 | CNY 75.03 | 23.20M |
| 2026-06-24 | CNY 76.78 | +0.95% | CNY 75.35 | CNY 78.22 | CNY 74.08 | 20.12M |
| 2026-06-23 | CNY 76.06 | -4.16% | CNY 77.89 | CNY 78.75 | CNY 75.34 | 22.98M |
| 2026-06-22 | CNY 79.36 | -1.29% | CNY 81.68 | CNY 82.88 | CNY 75.70 | 31.07M |
| 2026-06-18 | CNY 80.40 | +1.18% | CNY 78.97 | CNY 81.95 | CNY 78.87 | 22.92M |
| 2026-06-17 | CNY 79.46 | +4.98% | CNY 75.33 | CNY 80.37 | CNY 74.28 | 24.28M |
| 2026-06-16 | CNY 75.69 | -0.23% | CNY 75.74 | CNY 76.76 | CNY 74.43 | 21.01M |
| 2026-06-15 | CNY 75.86 | +3.35% | CNY 74.00 | CNY 76.09 | CNY 73.43 | 16.53M |
| 2026-06-12 | CNY 73.41 | -1.92% | CNY 76.07 | CNY 77.71 | CNY 73.41 | 24.97M |
| 2026-06-11 | CNY 74.84 | +1.56% | CNY 72.84 | CNY 76.25 | CNY 71.79 | 21.37M |
| 2026-06-10 | CNY 73.69 | +0.64% | CNY 71.64 | CNY 74.74 | CNY 71.08 | 23.38M |
| 2026-06-09 | CNY 73.22 | +3.36% | CNY 72.26 | CNY 73.56 | CNY 69.39 | 27.88M |
| 2026-06-08 | CNY 70.84 | -7.77% | CNY 72.11 | CNY 73.96 | CNY 70.79 | 32.98M |
| 2026-06-05 | CNY 76.81 | -6.04% | CNY 80.71 | CNY 80.73 | CNY 76.31 | 38.89M |
| 2026-06-04 | CNY 81.75 | -2.68% | CNY 81.79 | CNY 85.71 | CNY 81.24 | 37.88M |
| 2026-06-03 | CNY 84.00 | -5.62% | CNY 86.24 | CNY 88.81 | CNY 82.86 | 63.99M |
| 2026-06-02 | CNY 89.00 | +6.46% | CNY 86.91 | CNY 90.49 | CNY 82.76 | 76.33M |
| 2026-06-01 | CNY 83.60 | +10.00% | CNY 80.07 | CNY 83.60 | CNY 80.00 | 34.78M |
| 2026-05-29 | CNY 76.00 | +0.38% | CNY 81.06 | CNY 82.76 | CNY 74.07 | 35.65M |
| 2026-05-28 | CNY 75.71 | -0.64% | CNY 75.11 | CNY 76.63 | CNY 73.32 | 21.50M |
| 2026-05-27 | CNY 76.20 | -2.97% | CNY 78.36 | CNY 80.36 | CNY 75.71 | 21.86M |
| 2026-05-26 | CNY 78.54 | -1.61% | CNY 79.29 | CNY 80.89 | CNY 77.09 | 20.09M |