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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	17.3	17.32	17.32	17.52	17.19	1.37M
December 03, 2025	17.3	17.52	17.52	17.78	17.3	1.87M
December 02, 2025	17.39	17.51	17.51	17.63	17.27	2.09M
December 01, 2025	17.48	17.47	17.47	17.62	17.4	1.29M
November 28, 2025	17.3	17.48	17.48	17.48	17.24	890,700
November 27, 2025	17.26	17.3	17.3	17.56	17.23	990,398
November 26, 2025	17.49	17.24	17.24	17.6	17.24	1.2M
November 25, 2025	17.55	17.51	17.51	17.76	17.41	1.26M
November 24, 2025	17.27	17.49	17.49	17.62	17.13	2.58M
November 21, 2025	17.9	17.16	17.16	17.96	17.09	2.82M
November 20, 2025	18.32	17.95	17.95	18.38	17.91	1.35M
November 19, 2025	18.42	18.27	18.27	18.48	18.15	1.51M
November 18, 2025	18.54	18.34	18.34	18.6	18.25	1.21M
November 17, 2025	18.58	18.55	18.55	18.65	18.33	1.76M
November 14, 2025	17.9	18.53	18.53	18.77	17.9	1.85M
November 13, 2025	18.55	18.61	18.61	18.83	18.37	2.69M
November 12, 2025	18.42	18.55	18.5	18.61	18.27	1.77M
November 11, 2025	18.32	18.47	18.42	18.55	18.13	1.59M
November 10, 2025	18.21	18.33	18.28	18.44	18.11	2.09M
November 07, 2025	17.9	18.21	18.21	18.34	17.9	1.92M
November 06, 2025	18.2	17.97	17.97	18.26	17.97	1.68M
November 05, 2025	18.15	18.14	18.14	18.4	18.09	1.75M
November 04, 2025	18.12	18.28	18.28	18.32	18.12	1.54M
November 03, 2025	18.18	18.19	18.19	18.22	17.89	1.02M
October 31, 2025	17.91	17.99	17.99	18.17	17.91	1.14M
October 30, 2025	18	17.88	17.88	18.09	17.85	1.51M
October 29, 2025	18.11	18.05	18.05	18.16	17.92	1.68M
October 28, 2025	18.3	18.18	18.18	18.31	18.13	1.51M
October 27, 2025	18	18.2	18.2	18.44	17.96	1.8M
October 24, 2025	18.06	17.97	17.97	18.18	17.9	1.51M
October 23, 2025	17.54	18.1	18.1	18.22	17.36	2.82M
October 22, 2025	17.88	17.72	17.72	18.35	17.71	3.01M
October 21, 2025	17.5	17.6	17.6	17.64	17.4	1.52M
October 20, 2025	17.39	17.52	17.52	17.61	17.22	1.82M
October 17, 2025	17.76	17.25	17.25	17.77	17.23	2.46M
October 16, 2025	18.1	17.81	17.81	18.19	17.62	3.21M
October 15, 2025	17.94	18.16	18.16	18.25	17.78	2.02M
October 14, 2025	18.04	17.73	17.73	18.25	17.68	1.71M
October 13, 2025	17.9	18.04	18.04	18.26	17.52	2.6M
October 10, 2025	18.2	18.11	18.11	18.35	18.07	1.38M
October 09, 2025	18.48	18.19	18.19	18.48	18.12	1.76M
September 30, 2025	18.5	18.47	18.47	18.6	18.38	1.3M
September 29, 2025	18.68	18.41	18.41	18.94	18.24	1.79M
September 26, 2025	18.62	18.7	18.7	19.04	18.37	2.57M
September 25, 2025	18.81	18.58	18.58	18.86	18.31	3.17M
September 24, 2025	19.01	18.86	18.86	19.25	18.82	1.91M
September 23, 2025	18.76	19.09	19.09	19.38	17.93	4.68M
September 22, 2025	19.22	18.93	18.93	19.32	18.79	2.17M
September 19, 2025	20.22	19.22	19.22	20.22	19.08	2.51M
September 18, 2025	20.12	19.39	19.39	20.13	19.11	6.1M
September 17, 2025	20.32	20.14	20.14	20.47	20.13	3.36M
September 16, 2025	20.39	20.45	20.45	20.56	19.9	5.03M
September 15, 2025	19.97	20.4	20.4	20.55	19.75	5.43M
September 12, 2025	20.22	19.93	19.93	21.09	19.93	5.75M
September 11, 2025	20.06	20.32	20.32	20.33	19.78	5.9M
September 10, 2025	19.9	20.23	20.23	20.29	19.65	4.84M
September 09, 2025	20.12	19.95	19.95	20.43	19.79	4.66M
September 08, 2025	20.12	20.23	20.23	20.49	19.91	5.46M
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

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