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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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