Hongyuan Green Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	23.22	24.46	23.19	24.05	-	1.99%	14,118,619
Mar 26, 2026	24.38	24.78	23.50	23.58	23.58	-3.08%	22,558,570
Mar 25, 2026	24.47	24.97	24.18	24.33	24.33	-0.61%	20,617,590
Mar 24, 2026	25.00	25.15	23.06	24.48	24.48	-0.24%	28,586,480
Mar 23, 2026	25.40	26.06	24.30	24.54	24.54	-3.76%	30,843,690
Mar 20, 2026	24.48	26.55	24.34	25.50	25.50	4.38%	39,842,150
Mar 19, 2026	24.16	24.92	24.11	24.43	24.43	-0.20%	15,097,030
Mar 18, 2026	24.75	25.11	24.20	24.48	24.48	-1.05%	11,118,596
Mar 17, 2026	25.20	25.82	24.72	24.74	24.74	-1.98%	16,500,280
Mar 16, 2026	25.65	25.72	25.06	25.24	25.24	-0.39%	14,281,000
Mar 13, 2026	25.48	26.09	25.20	25.34	25.34	-1.55%	21,762,924
Mar 12, 2026	25.50	25.82	24.76	25.74	25.74	0.35%	26,849,640
Mar 11, 2026	24.68	26.30	24.68	25.65	25.65	3.85%	35,485,730
Mar 10, 2026	24.24	25.48	23.90	24.70	24.70	2.62%	23,460,100
Mar 9, 2026	23.21	24.26	23.19	24.07	24.07	1.13%	16,740,830
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