Huabao Flavours & Fragrances Co., Ltd. - 300741.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	19.74	19.98	19.98	19.98	19.43	4.52M
September 04, 2025	19.45	19.82	19.82	19.99	19.24	4.98M
September 03, 2025	20.18	19.45	19.45	20.29	19.31	5.41M
September 02, 2025	19.6	20.19	20.19	20.3	19.4	6.98M
September 01, 2025	19.92	19.74	19.74	19.95	19.58	4.09M
August 29, 2025	19.26	19.89	19.89	20.24	19.26	7.97M
August 28, 2025	19.43	19.25	19.25	19.59	18.7	6.03M
August 27, 2025	20.32	19.48	19.48	20.43	19.47	7.06M
August 26, 2025	19.38	20.35	20.35	21.2	19.37	11.84M
August 25, 2025	18.96	19.39	19.39	19.39	18.95	5.72M
August 22, 2025	18.92	18.97	18.97	19	18.81	3.33M
August 21, 2025	19.03	19.06	19.06	19.68	18.88	7.44M
August 20, 2025	18.78	18.93	18.93	18.94	18.59	3.82M
August 19, 2025	19.35	18.85	18.85	19.37	18.53	8.77M
August 18, 2025	19.22	19.65	19.65	19.82	19.15	3.67M
August 15, 2025	19.04	19.28	19.28	19.3	19.04	2.02M
August 14, 2025	19.51	19.03	19.03	19.54	19	4.05M
August 13, 2025	19.36	19.57	19.57	19.7	19.25	4.63M
August 12, 2025	19.56	19.32	19.32	19.56	19.17	2.27M
August 11, 2025	18.94	19.4	19.4	19.62	18.91	4.02M
August 08, 2025	19.13	18.95	18.95	19.16	18.81	2.63M
August 07, 2025	19.1	19.16	19.16	19.7	19.1	3.66M
August 06, 2025	19.19	19.2	19.2	19.34	19.03	2.92M
August 05, 2025	19.29	19.19	19.19	19.44	19.15	2.05M
August 04, 2025	18.98	19.2	19.2	19.23	18.9	2.01M
August 01, 2025	18.9	19.15	19.15	19.26	18.88	2.34M
July 31, 2025	19.3	18.95	18.95	19.38	18.9	4.41M
July 30, 2025	19.51	19.47	19.47	20.13	19.36	4.5M
July 29, 2025	20.2	19.53	19.53	20.28	19.4	4.29M
July 28, 2025	19.05	19.81	19.81	19.99	19.05	7.45M
July 25, 2025	19.53	19.18	19.18	19.53	19.16	3.42M
July 24, 2025	19.05	19.46	19.46	19.55	19	3.97M
July 23, 2025	19.5	19.05	19.05	19.6	19.02	5.58M
July 22, 2025	19.43	19.55	19.55	19.78	19.05	8.18M
July 21, 2025	19.5	19.43	19.43	19.79	19.18	8.8M
July 18, 2025	19.04	18.88	18.88	19.17	18.73	2.46M
July 17, 2025	18.51	18.93	18.93	19.08	18.5	3.88M
July 16, 2025	18.46	18.56	18.56	18.59	18.4	1.79M
July 15, 2025	18.99	18.5	18.5	19	18.25	3.38M
July 14, 2025	18.78	18.93	18.93	19.03	18.71	2.49M
July 11, 2025	18.74	18.78	18.78	18.92	18.51	2.56M
July 10, 2025	18.58	18.74	18.74	18.77	18.39	2.58M
July 09, 2025	18.79	18.62	18.62	18.92	18.53	2.79M
July 08, 2025	18.44	18.86	18.86	19.38	18.44	4.45M
July 07, 2025	18.2	18.5	18.5	18.64	18.2	2.18M
July 04, 2025	18.74	18.28	18.28	18.74	18.2	3.68M
July 03, 2025	18.56	18.7	18.7	18.82	18.56	2.47M
July 02, 2025	18.83	18.7	18.7	18.99	18.63	2.93M
July 01, 2025	18.88	19.02	19.02	19.33	18.7	4.74M
June 30, 2025	18.51	18.89	18.89	18.89	18.44	3.65M
June 27, 2025	18.38	18.52	18.52	18.58	18.3	2.76M
June 26, 2025	18.9	18.38	18.38	19.06	18.38	5.84M
June 25, 2025	18.77	18.9	18.9	19.13	18.7	4.81M
June 24, 2025	18.62	18.79	18.79	19.1	18.53	5.02M
June 23, 2025	18.51	18.63	18.63	18.67	18.04	3.5M
June 20, 2025	18.45	18.47	18.47	18.84	18.2	4.23M
June 19, 2025	19.15	18.45	18.45	19.23	18.42	5.64M
June 18, 2025	19.59	19.2	19.2	19.59	18.9	7.07M
June 17, 2025	19.64	19.78	19.78	20.11	19.12	10.02M
June 16, 2025	19.14	19.64	19.64	19.69	18.85	7.6M

Huabao Flavours & Fragrances Co., Ltd. (300741.SZ) SHZ