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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	18.8	18.88	18.88	19.36	18.77	3.71M
February 12, 2026	19.04	18.8	18.8	19.1	18.74	2.62M
February 11, 2026	19.1	19.03	19.03	19.21	18.9	2.21M
February 10, 2026	19.23	19.16	19.16	19.27	19.04	2.62M
February 09, 2026	19.5	19.23	19.23	19.5	19.07	4M
February 06, 2026	18.6	19.18	19.18	19.59	18.39	5.54M
February 05, 2026	18.75	18.66	18.66	19.08	18.63	3.01M
February 04, 2026	18.52	18.77	18.77	18.83	18.45	2.36M
February 03, 2026	18.78	18.63	18.63	18.95	18.5	3.33M
February 02, 2026	19.08	18.54	18.54	19.25	18.5	4.95M
January 30, 2026	18.92	19.3	19.3	19.56	18.74	6.68M
January 29, 2026	19.3	19.11	19.11	19.46	18.9	5.67M
January 28, 2026	18.49	19.2	19.2	19.75	18.4	10.21M
January 27, 2026	18.75	18.52	18.52	18.76	18.16	2.45M
January 26, 2026	18.99	18.8	18.8	18.99	18.68	3.16M
January 23, 2026	18.77	18.92	18.92	18.98	18.68	2.62M
January 22, 2026	18.48	18.77	18.77	18.8	18.41	2.39M
January 21, 2026	18.49	18.44	18.44	18.51	18.32	1.57M
January 20, 2026	18.6	18.52	18.52	18.62	18.38	2.32M
January 19, 2026	18.19	18.53	18.53	18.63	18.17	2.04M
January 16, 2026	18.49	18.33	18.33	18.49	18.14	2.64M
January 15, 2026	18.64	18.36	18.36	18.66	18.23	2.88M
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

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