Hongyuan Green Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	24.00	24.05	23.55	23.80	23.80	-1.12%	11,429,400
Mar 5, 2026	23.84	24.33	23.84	24.07	24.07	2.82%	12,343,080
Mar 4, 2026	23.32	23.94	23.27	23.41	23.41	-1.60%	12,346,363
Mar 3, 2026	24.48	25.25	23.72	23.79	23.79	-2.70%	19,749,340
Mar 2, 2026	24.95	25.44	24.24	24.45	24.45	-3.74%	21,252,620
Feb 27, 2026	25.35	25.75	25.26	25.40	25.40	-	10,986,950
Feb 26, 2026	26.02	26.02	25.33	25.40	25.40	-2.35%	14,127,360
Feb 25, 2026	25.98	26.17	25.73	26.01	26.01	0.12%	12,802,770
Feb 24, 2026	26.15	26.49	25.89	25.98	25.98	-0.46%	12,542,060
Feb 13, 2026	26.55	26.63	26.06	26.10	26.10	-1.99%	12,605,050
Feb 12, 2026	26.61	26.99	26.46	26.63	26.63	-0.34%	11,324,650
Feb 11, 2026	26.80	27.30	26.68	26.72	26.72	-0.41%	13,738,060
Feb 10, 2026	27.15	27.55	26.82	26.83	26.83	-2.26%	19,694,180
Feb 9, 2026	27.64	28.40	27.41	27.45	27.45	1.07%	24,232,400
Feb 6, 2026	26.18	27.77	26.00	27.16	27.16	1.95%	31,212,620
Feb 5, 2026	28.50	28.52	26.24	26.64	26.64	-8.33%	47,601,620
Feb 4, 2026	27.70	29.14	27.65	29.06	29.06	3.56%	35,111,291
Feb 3, 2026	27.02	28.32	27.02	28.06	28.06	4.51%	27,187,613
Feb 2, 2026	27.74	28.19	26.84	26.85	26.85	-3.42%	18,839,220
Jan 30, 2026	27.75	28.48	26.00	27.80	27.80	-1.80%	35,706,140
Jan 29, 2026	28.75	29.79	28.20	28.31	28.31	-2.91%	32,579,190
Jan 28, 2026	29.40	29.91	28.53	29.16	29.16	-1.15%	35,092,960
Jan 27, 2026	27.77	29.99	26.44	29.50	29.50	4.42%	52,149,890
Jan 26, 2026	29.20	29.55	27.88	28.25	28.25	-1.15%	45,321,920
Jan 23, 2026	26.21	28.80	26.21	28.58	28.58	8.67%	52,079,630
Jan 22, 2026	26.11	27.10	25.52	26.30	26.30	1.31%	28,888,920
Jan 21, 2026	26.79	26.95	25.73	25.96	25.96	-5.94%	34,484,270
Jan 20, 2026	29.15	29.55	27.46	27.60	27.60	-6.25%	28,003,820
Jan 19, 2026	28.74	29.60	28.70	29.44	29.44	0.93%	24,826,150
Jan 16, 2026	27.55	29.75	27.44	29.17	29.17	6.65%	43,302,980
Jan 15, 2026	26.92	27.60	26.92	27.35	27.35	0.48%	14,339,550
Jan 14, 2026	27.16	27.77	26.88	27.22	27.22	0.26%	26,716,540
Jan 13, 2026	27.81	28.22	26.81	27.15	27.15	-3.93%	39,765,720
Jan 12, 2026	27.76	28.84	27.67	28.26	28.26	-1.50%	46,731,610
Jan 9, 2026	31.20	31.37	28.44	28.69	28.69	-9.21%	67,334,193
Jan 8, 2026	31.43	32.01	31.12	31.60	31.60	-0.41%	18,452,480
Jan 7, 2026	31.65	32.00	31.29	31.73	31.73	-0.28%	16,043,100
Jan 6, 2026	31.63	32.24	31.21	31.82	31.82	0.89%	22,901,010
Jan 5, 2026	30.53	32.16	30.38	31.54	31.54	3.41%	24,719,080
Dec 31, 2025	31.00	31.50	30.41	30.50	30.50	-1.61%	15,091,840
Dec 30, 2025	30.56	32.30	30.41	31.00	31.00	0.16%	20,935,010
Dec 29, 2025	31.85	32.25	30.79	30.95	30.95	-2.61%	23,801,020
Dec 26, 2025	32.88	33.48	31.71	31.78	31.78	1.53%	35,014,840
Dec 25, 2025	30.14	31.62	30.14	31.30	31.30	2.69%	24,667,040
Dec 24, 2025	29.20	30.53	28.95	30.48	30.48	3.32%	24,313,090
Dec 23, 2025	29.20	30.00	29.10	29.50	29.50	1.17%	17,108,380
Dec 22, 2025	28.59	29.68	28.52	29.16	29.16	1.85%	16,344,390
Dec 19, 2025	28.70	29.54	28.57	28.63	28.63	-0.03%	14,146,686
Dec 18, 2025	29.26	29.40	28.55	28.64	28.64	-2.85%	13,729,100
Dec 17, 2025	28.63	29.60	28.58	29.48	29.48	3.04%	16,692,920