Hongyuan Green Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	19.50	19.50	18.67	18.71	-	-4.20%	9,483,306
May 28, 2026	19.08	19.60	18.80	19.53	19.53	2.14%	13,394,720
May 27, 2026	19.47	20.32	18.98	19.12	19.12	-1.85%	14,886,990
May 26, 2026	19.80	19.95	19.17	19.48	19.48	-2.79%	16,662,530
May 25, 2026	20.36	20.65	19.75	20.04	20.04	-3.19%	19,199,310
May 22, 2026	20.52	20.92	20.41	20.70	20.70	0.88%	18,626,130
May 21, 2026	21.89	22.08	20.51	20.52	20.52	-6.00%	22,799,710
May 20, 2026	21.80	22.08	21.51	21.83	21.83	-0.77%	15,435,320
May 19, 2026	22.16	22.50	21.62	22.00	22.00	-0.36%	17,593,494
May 18, 2026	21.06	22.61	20.83	22.08	22.08	1.94%	33,040,450
May 15, 2026	22.30	22.58	21.02	21.66	21.66	-4.87%	46,385,590
May 14, 2026	22.29	24.50	22.12	22.77	22.77	2.25%	53,356,750
May 13, 2026	21.60	22.70	21.40	22.27	22.27	2.30%	24,063,770
May 12, 2026	21.98	22.19	21.33	21.77	21.77	-0.41%	21,448,430
May 11, 2026	21.73	22.45	21.72	21.86	21.86	0.74%	22,910,860
May 8, 2026	21.85	21.91	21.08	21.70	21.70	-0.96%	29,270,630
May 7, 2026	22.08	22.90	21.87	21.91	21.91	-0.41%	29,204,960
May 6, 2026	21.86	22.35	21.18	22.00	22.00	1.34%	26,805,370
Apr 30, 2026	21.75	22.19	21.62	21.71	21.71	-1.27%	13,412,160
Apr 29, 2026	21.99	22.25	20.63	21.99	21.99	-3.81%	29,723,660
Apr 28, 2026	23.82	23.90	22.72	22.86	22.86	-4.87%	18,249,120
Apr 27, 2026	24.35	24.35	23.47	24.03	24.03	-1.15%	11,084,220
Apr 24, 2026	24.30	24.73	24.16	24.31	24.31	-0.90%	11,527,680
Apr 23, 2026	25.14	25.23	24.30	24.53	24.53	-1.76%	13,710,960
Apr 22, 2026	24.73	25.17	24.50	24.97	24.97	0.32%	10,248,320
Apr 21, 2026	25.30	25.47	24.74	24.89	24.89	-0.84%	12,646,640
Apr 20, 2026	24.60	25.54	24.32	25.10	25.10	1.62%	19,401,840
Apr 17, 2026	24.60	25.05	24.26	24.70	24.70	-0.44%	13,563,940
Apr 16, 2026	24.20	25.58	24.20	24.81	24.81	2.73%	21,779,130
Apr 15, 2026	24.48	24.61	24.05	24.15	24.15	-1.39%	12,322,820
Apr 14, 2026	24.95	25.00	24.22	24.49	24.49	-1.84%	18,358,520
Apr 13, 2026	23.22	25.42	23.16	24.95	24.95	6.72%	33,901,720
Apr 10, 2026	23.00	23.55	23.00	23.38	23.38	2.10%	12,036,250
Apr 9, 2026	23.00	23.11	22.67	22.90	22.90	-1.42%	9,405,500
Apr 8, 2026	22.78	23.29	22.51	23.23	23.23	4.26%	15,826,210
Apr 7, 2026	22.00	23.08	21.83	22.28	22.28	2.39%	17,351,660
Apr 3, 2026	22.45	22.62	21.64	21.76	21.76	-3.07%	10,934,730
Apr 2, 2026	23.25	23.35	22.32	22.45	22.45	-4.14%	14,787,460
Apr 1, 2026	23.34	23.89	22.91	23.42	23.42	2.23%	16,294,550
Mar 31, 2026	23.58	24.02	22.89	22.91	22.91	-3.62%	20,332,990
Mar 30, 2026	24.16	24.43	23.06	23.77	23.77	-2.22%	20,368,460
Mar 27, 2026	23.22	24.67	23.19	24.31	24.31	3.10%	23,916,250
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%	11,118,590
Mar 17, 2026	25.20	25.82	24.72	24.74	24.74	-1.98%	16,500,280