Hongyuan Green Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	21.89	22.08	20.51	20.52	20.35	-6.00%	22,799,710
May 20, 2026	21.80	22.08	21.51	21.83	21.65	-0.77%	15,435,320
May 19, 2026	22.16	22.50	21.62	22.00	21.82	-0.36%	17,593,490
May 18, 2026	21.06	22.61	20.83	22.08	21.90	1.94%	33,040,450
May 15, 2026	22.30	22.58	21.02	21.66	21.48	-4.87%	46,385,590
May 14, 2026	22.29	24.50	22.12	22.77	22.58	2.25%	53,356,750
May 13, 2026	21.60	22.70	21.40	22.27	22.09	2.30%	24,063,770
May 12, 2026	21.98	22.19	21.33	21.77	21.59	-0.41%	21,448,430
May 11, 2026	21.73	22.45	21.72	21.86	21.68	0.74%	22,910,860
May 8, 2026	21.85	21.91	21.08	21.70	21.52	-0.96%	29,270,630
May 7, 2026	22.08	22.90	21.87	21.91	21.73	-0.41%	29,204,960
May 6, 2026	21.86	22.35	21.18	22.00	21.82	1.34%	26,805,370
Apr 30, 2026	21.75	22.19	21.62	21.71	21.53	-1.27%	13,412,160
Apr 29, 2026	21.99	22.25	20.63	21.99	21.81	-3.81%	29,723,660
Apr 28, 2026	23.82	23.90	22.72	22.86	22.67	-4.87%	18,249,120
Apr 27, 2026	24.35	24.35	23.47	24.03	23.83	-1.15%	11,084,220
Apr 24, 2026	24.30	24.73	24.16	24.31	24.11	-0.90%	11,527,680
Apr 23, 2026	25.14	25.23	24.30	24.53	24.33	-1.76%	13,710,960
Apr 22, 2026	24.73	25.17	24.50	24.97	24.77	0.32%	10,248,320
Apr 21, 2026	25.30	25.47	24.74	24.89	24.69	-0.84%	12,646,640
Apr 20, 2026	24.60	25.54	24.32	25.10	24.90	1.62%	19,401,840
Apr 17, 2026	24.60	25.05	24.26	24.70	24.50	-0.44%	13,563,940
Apr 16, 2026	24.20	25.58	24.20	24.81	24.61	2.73%	21,779,130
Apr 15, 2026	24.48	24.61	24.05	24.15	23.95	-1.39%	12,322,820
Apr 14, 2026	24.95	25.00	24.22	24.49	24.29	-1.84%	18,358,520
Apr 13, 2026	23.22	25.42	23.16	24.95	24.75	6.72%	33,901,720
Apr 10, 2026	23.00	23.55	23.00	23.38	23.19	2.10%	12,036,250
Apr 9, 2026	23.00	23.11	22.67	22.90	22.71	-1.42%	9,405,500
Apr 8, 2026	22.78	23.29	22.51	23.23	23.04	4.26%	15,826,210
Apr 7, 2026	22.00	23.08	21.83	22.28	22.10	2.39%	17,351,660