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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	19.01	18.63	18.63	19.15	18.45	4.37M
January 13, 2026	19.16	18.95	18.95	19.34	18.9	2.98M
January 12, 2026	19.01	19.3	19.3	19.42	18.9	5.23M
January 09, 2026	18.98	18.95	18.95	19.1	18.69	2.68M
January 08, 2026	18.59	18.99	18.99	19.63	18.41	4.2M
January 07, 2026	18.47	18.64	18.64	18.92	18.45	2.6M
January 06, 2026	18.56	18.56	18.56	18.66	18.4	2.24M
January 05, 2026	18.66	18.53	18.53	18.78	18.37	3.24M
December 31, 2025	18.26	18.58	18.58	18.75	18.1	2.67M
December 30, 2025	18.68	18.31	18.31	18.69	18.26	2.67M
December 29, 2025	18.95	18.79	18.79	18.97	18.38	2.63M
December 26, 2025	18.9	18.95	18.95	19.26	18.66	2.9M
December 25, 2025	18.85	18.67	18.67	18.86	18.64	1.67M
December 24, 2025	18.69	18.83	18.83	18.9	18.63	2.07M
December 23, 2025	18.88	18.73	18.73	18.93	18.67	1.94M
December 22, 2025	18.92	18.83	18.83	19.09	18.8	2.1M
December 19, 2025	19.29	18.92	18.92	19.29	18.9	3.01M
December 18, 2025	19.2	19.13	19.13	19.5	19.12	2.54M
December 17, 2025	18.92	19.35	19.35	19.46	18.75	4.46M
December 16, 2025	19.17	18.96	18.96	19.32	18.76	4.65M
December 15, 2025	18.63	18.87	18.87	18.95	18.48	4.4M
December 12, 2025	17.69	18.76	18.76	19.08	17.69	6.68M
December 11, 2025	18.26	17.73	17.73	18.27	17.66	2.26M
December 10, 2025	18.01	18.26	18.26	18.32	17.85	1.99M
December 09, 2025	18.17	18.11	18.11	18.19	17.88	2.27M
December 08, 2025	18.45	18.19	18.19	18.45	18.06	4.67M
December 05, 2025	17.25	18.36	18.36	19.3	17.25	7.99M
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

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