Hongyuan Green Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	26.21	28.80	26.21	28.51	-	8.40%	49,457,169
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
Dec 16, 2025	29.90	30.10	28.30	28.61	28.61	-4.15%	18,905,270
Dec 15, 2025	29.21	31.02	29.15	29.85	29.85	1.74%	30,658,000
Dec 12, 2025	29.19	29.67	28.80	29.34	29.34	0.14%	18,013,650
Dec 11, 2025	30.05	30.33	29.25	29.30	29.30	-2.46%	25,991,390
Dec 10, 2025	31.19	31.67	28.26	30.04	30.04	-4.33%	55,861,100
Dec 9, 2025	30.30	31.40	29.92	31.40	31.40	2.75%	30,494,550
Dec 8, 2025	29.56	30.74	29.40	30.56	30.56	2.38%	23,352,690
Dec 5, 2025	30.51	30.70	29.55	29.85	29.85	-1.45%	18,011,690
Dec 4, 2025	30.56	31.20	30.14	30.29	30.29	-1.97%	14,062,280
Dec 3, 2025	31.50	31.90	30.67	30.90	30.90	-2.31%	17,052,060
Dec 2, 2025	32.00	32.29	31.21	31.63	31.63	-1.86%	24,731,350
Dec 1, 2025	31.03	33.10	31.03	32.23	32.23	5.92%	43,772,910
Nov 28, 2025	29.00	31.00	28.79	30.43	30.43	3.96%	35,102,710
Nov 27, 2025	29.88	30.28	29.21	29.27	29.27	-1.35%	21,776,390
Nov 26, 2025	30.05	31.09	29.60	29.67	29.67	-1.13%	24,833,540
Nov 25, 2025	30.18	30.96	29.91	30.01	30.01	0.03%	24,301,670
Nov 24, 2025	29.90	30.28	29.19	30.00	30.00	1.01%	28,901,960
Nov 21, 2025	30.96	31.70	29.64	29.70	29.70	-6.90%	29,655,420
Nov 20, 2025	33.18	33.26	31.75	31.90	31.90	-3.92%	31,633,783
Nov 19, 2025	33.70	34.23	32.53	33.20	33.20	-1.48%	45,020,270
Nov 18, 2025	35.56	36.41	33.48	33.70	33.70	-5.07%	53,252,000
Nov 17, 2025	37.75	37.78	34.00	35.50	35.50	-5.33%	74,436,150
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