Hongyuan Green Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	15.40	16.35	15.01	16.08	16.08	4.62%	43,442,765
Jul 30, 2026	13.87	15.37	13.87	15.37	15.37	10.02%	18,246,176
Jul 29, 2026	13.65	14.10	13.48	13.97	13.97	2.19%	12,694,669
Jul 28, 2026	13.60	13.97	13.58	13.67	13.67	-0.07%	8,296,771
Jul 27, 2026	13.41	13.75	13.30	13.68	13.68	2.01%	7,730,417
Jul 24, 2026	13.95	14.10	13.40	13.41	13.41	-4.28%	10,822,070
Jul 23, 2026	13.71	14.20	13.60	14.01	14.01	1.74%	16,365,180
Jul 22, 2026	13.12	13.99	13.04	13.77	13.77	4.40%	23,746,070
Jul 21, 2026	12.91	13.28	12.49	13.19	13.19	1.00%	15,264,660
Jul 20, 2026	13.20	13.44	12.67	13.06	13.06	-1.06%	14,367,870
Jul 17, 2026	13.73	14.00	13.00	13.20	13.20	-4.69%	14,546,260
Jul 16, 2026	13.81	14.18	13.65	13.85	13.85	-0.93%	10,085,151
Jul 15, 2026	13.60	14.43	13.59	13.98	13.98	1.08%	14,501,229
Jul 14, 2026	13.93	13.98	13.45	13.83	13.83	-0.65%	11,334,790
Jul 13, 2026	14.77	14.89	13.92	13.92	13.92	-5.95%	13,859,134
Jul 10, 2026	14.33	15.34	14.33	14.80	14.80	1.72%	20,491,110
Jul 9, 2026	14.28	14.66	13.76	14.55	14.55	1.89%	15,605,087
Jul 8, 2026	14.80	14.88	14.28	14.28	14.28	-3.64%	12,079,510
Jul 7, 2026	15.22	15.33	14.76	14.82	14.82	-1.92%	12,852,827
Jul 6, 2026	15.51	16.01	15.08	15.11	15.11	-2.95%	16,178,020
Jul 3, 2026	16.00	16.23	15.57	15.57	15.57	-3.41%	15,228,265
Jul 2, 2026	16.60	16.77	16.10	16.12	16.12	-3.47%	13,967,576
Jul 1, 2026	16.70	17.32	16.26	16.70	16.70	0.06%	14,278,701
Jun 30, 2026	15.91	16.98	15.90	16.69	16.69	4.18%	16,803,964
Jun 29, 2026	15.80	16.15	15.58	16.02	16.02	0.75%	13,860,970
Jun 26, 2026	16.54	17.05	15.90	15.90	15.90	-3.58%	18,104,387
Jun 25, 2026	16.65	16.94	16.35	16.49	16.49	-1.61%	12,575,098
Jun 24, 2026	16.24	17.13	15.89	16.76	16.76	3.14%	21,275,286
Jun 23, 2026	17.16	17.18	16.23	16.25	16.25	-6.34%	17,512,854
Jun 22, 2026	16.99	17.45	16.75	17.35	17.35	1.58%	14,761,781
Jun 18, 2026	17.59	17.79	17.06	17.08	17.08	-2.95%	16,401,341
Jun 17, 2026	18.12	18.34	17.55	17.60	17.60	-3.83%	15,728,023
Jun 16, 2026	18.41	18.58	18.18	18.45	18.30	-	12,563,223
Jun 15, 2026	17.40	18.60	17.16	18.45	18.30	5.01%	23,286,850
Jun 12, 2026	17.66	17.97	17.35	17.57	17.43	-1.46%	18,606,790
Jun 11, 2026	17.20	17.89	16.85	17.83	17.69	4.51%	32,775,900
Jun 10, 2026	16.51	17.40	16.05	17.06	16.92	1.61%	17,891,640
Jun 9, 2026	16.60	16.85	16.21	16.79	16.65	2.00%	11,112,140
Jun 8, 2026	17.08	17.32	16.29	16.46	16.33	-5.84%	14,814,533
Jun 5, 2026	17.60	17.83	17.21	17.48	17.34	-1.58%	10,680,920
Jun 4, 2026	17.52	17.96	17.27	17.76	17.62	0.57%	12,838,080
Jun 3, 2026	17.64	18.10	17.44	17.66	17.52	0.28%	12,902,380
Jun 2, 2026	18.08	18.13	17.26	17.61	17.47	-2.60%	14,178,490
Jun 1, 2026	18.38	18.71	18.02	18.08	17.93	-2.16%	12,430,000
May 29, 2026	19.50	19.50	18.35	18.48	18.33	-5.38%	16,127,650
May 28, 2026	19.08	19.60	18.80	19.53	19.37	2.14%	13,394,720
May 27, 2026	19.47	20.32	18.98	19.12	18.96	-1.85%	14,886,990
May 26, 2026	19.80	19.95	19.17	19.48	19.32	-2.79%	16,662,530
May 25, 2026	20.36	20.65	19.75	20.04	19.88	-3.19%	19,199,310
May 22, 2026	20.52	20.92	20.41	20.70	20.53	0.88%	18,626,130