Hongyuan Green Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	34.69	38.49	34.51	37.50	37.50	7.17%	91,005,350
Nov 13, 2025	33.60	36.68	32.83	34.99	34.99	4.48%	71,821,500
Nov 12, 2025	35.88	36.11	32.60	33.49	33.49	-7.54%	78,711,650
Nov 11, 2025	35.57	38.31	34.85	36.22	36.22	1.20%	92,431,410
Nov 10, 2025	34.35	35.79	34.00	35.79	35.79	9.99%	63,594,700
Nov 7, 2025	29.64	32.54	29.62	32.54	32.54	10.01%	48,019,930
Nov 6, 2025	30.17	30.38	29.30	29.58	29.58	-1.47%	37,851,340
Nov 5, 2025	29.27	30.65	28.82	30.02	30.02	0.84%	51,712,310
Nov 4, 2025	32.60	32.78	29.35	29.77	29.77	-7.26%	89,360,560
Nov 3, 2025	30.73	32.43	30.33	32.10	32.10	8.89%	109,882,000
Oct 31, 2025	29.48	29.48	29.48	29.48	29.48	10.00%	15,821,990
Oct 30, 2025	26.33	27.24	25.98	26.80	26.80	1.82%	46,364,030
Oct 29, 2025	24.16	26.32	23.80	26.32	26.32	9.99%	44,428,530
Oct 28, 2025	23.80	24.98	23.46	23.93	23.93	4.27%	33,076,910
Oct 27, 2025	21.93	23.15	21.93	22.95	22.95	5.23%	20,884,260
Oct 24, 2025	21.73	22.26	21.60	21.81	21.81	0.51%	8,542,355
Oct 23, 2025	21.75	21.89	21.00	21.70	21.70	-0.91%	11,763,400
Oct 22, 2025	22.12	22.60	21.82	21.90	21.90	-0.99%	10,246,130
Oct 21, 2025	21.72	22.55	21.68	22.12	22.12	1.84%	7,772,924
Oct 20, 2025	22.31	22.38	21.48	21.72	21.72	-0.87%	8,199,286
Oct 17, 2025	22.64	23.00	21.90	21.91	21.91	-3.27%	12,418,690
Oct 16, 2025	22.85	23.16	22.50	22.65	22.65	-1.65%	11,865,680
Oct 15, 2025	22.34	23.40	22.14	23.03	23.03	2.22%	23,395,240
Oct 14, 2025	21.52	23.55	21.52	22.53	22.53	5.23%	29,409,610
Oct 13, 2025	20.99	21.48	20.83	21.41	21.41	-2.73%	9,562,052
Oct 10, 2025	22.62	23.15	21.95	22.01	22.01	-2.26%	14,127,250
Oct 9, 2025	22.00	22.89	21.69	22.52	22.52	2.83%	17,991,600
Sep 30, 2025	21.26	21.99	21.16	21.90	21.90	3.06%	12,855,470
Sep 29, 2025	21.21	21.67	20.72	21.25	21.25	-0.23%	12,375,850
Sep 26, 2025	21.50	22.15	21.30	21.30	21.30	-2.29%	13,682,880
Sep 25, 2025	21.16	22.66	21.11	21.80	21.80	1.25%	28,476,600
Sep 24, 2025	20.86	21.56	20.68	21.53	21.53	3.26%	15,290,410
Sep 23, 2025	21.34	21.58	20.36	20.85	20.85	-2.57%	14,408,370
Sep 22, 2025	21.67	21.84	21.22	21.40	21.40	-1.47%	11,195,200
Sep 19, 2025	21.95	22.27	21.59	21.72	21.72	-0.87%	10,716,260
Sep 18, 2025	22.79	22.79	21.66	21.91	21.91	-3.82%	20,453,510
Sep 17, 2025	22.77	23.28	22.51	22.78	22.78	0.04%	19,149,720
Sep 16, 2025	22.89	23.38	22.43	22.77	22.77	-0.57%	16,688,120
Sep 15, 2025	23.37	23.78	22.57	22.90	22.90	-1.59%	24,550,390
Sep 12, 2025	24.16	24.30	22.90	23.27	23.27	-3.68%	26,057,790
Sep 11, 2025	24.10	24.39	23.80	24.16	24.16	-0.54%	16,212,290
Sep 10, 2025	24.05	24.68	23.70	24.29	24.29	-0.74%	21,715,210
Sep 9, 2025	24.86	25.47	24.40	24.47	24.47	-2.97%	26,187,880
Sep 8, 2025	23.30	25.60	23.23	25.22	25.22	6.82%	44,502,720
Sep 5, 2025	22.57	23.96	22.31	23.61	23.61	6.59%	38,337,360
Sep 4, 2025	21.95	23.28	21.78	22.15	22.15	0.23%	39,169,880
Sep 3, 2025	20.74	22.78	20.60	22.10	22.10	5.79%	49,339,900
Sep 2, 2025	20.84	21.08	20.44	20.89	20.89	-1.09%	24,087,340
Sep 1, 2025	19.86	21.55	19.53	21.12	21.12	6.34%	25,980,740
Aug 29, 2025	19.51	20.35	19.23	19.86	19.86	1.95%	19,524,560