Haiyang Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2026	27.05	27.05	25.93	26.02	26.02	-3.13%	827,690
Apr 2, 2026	27.35	27.35	26.86	26.86	26.86	-1.65%	674,075
Apr 1, 2026	27.33	27.46	27.09	27.31	27.31	0.74%	684,852
Mar 31, 2026	27.41	27.52	27.08	27.11	27.11	-0.95%	820,444
Mar 30, 2026	27.00	27.39	26.92	27.37	27.37	0.26%	660,340
Mar 27, 2026	27.10	27.37	26.92	27.30	27.30	0.70%	682,984
Mar 26, 2026	27.81	27.97	27.00	27.11	27.11	-2.52%	961,474
Mar 25, 2026	27.39	28.10	27.39	27.81	27.81	1.64%	979,305
Mar 24, 2026	27.42	27.48	26.80	27.36	27.36	1.79%	833,408
Mar 23, 2026	28.58	28.58	26.77	26.88	26.88	-6.60%	1,571,543
Mar 20, 2026	30.47	30.78	28.78	28.78	28.78	-5.42%	1,811,752
Mar 19, 2026	30.95	30.95	30.33	30.43	30.43	-2.62%	1,176,115
Mar 18, 2026	30.80	31.38	30.23	31.25	31.25	-0.06%	2,792,905
Mar 17, 2026	30.20	31.72	30.20	31.27	31.27	2.66%	3,939,988
Mar 16, 2026	30.26	30.80	30.09	30.46	30.46	0.66%	929,748
Mar 13, 2026	30.54	30.68	30.24	30.26	30.26	-2.17%	1,748,877
Mar 12, 2026	29.84	31.10	29.69	30.93	30.93	4.32%	3,502,578
Mar 11, 2026	29.69	29.77	29.50	29.65	29.65	-0.13%	572,550
Mar 10, 2026	29.39	29.77	29.39	29.69	29.69	1.09%	657,761
Mar 9, 2026	29.57	29.74	29.29	29.37	29.37	-0.68%	745,239
Mar 6, 2026	28.80	29.64	28.80	29.57	29.57	2.67%	1,110,356
Mar 5, 2026	29.15	29.20	28.75	28.80	28.80	0.21%	667,768
Mar 4, 2026	28.99	29.08	28.61	28.74	28.74	-1.20%	693,812
Mar 3, 2026	29.99	30.18	29.06	29.09	29.09	-3.10%	1,267,362
Mar 2, 2026	30.45	30.74	30.00	30.02	30.02	-2.97%	1,164,720
Feb 27, 2026	31.03	31.03	30.80	30.94	30.94	-0.35%	657,544
Feb 26, 2026	30.96	31.08	30.82	31.05	31.05	0.52%	636,293
Feb 25, 2026	30.98	31.05	30.69	30.89	30.89	0.55%	714,965
Feb 24, 2026	30.53	30.78	30.45	30.72	30.72	1.12%	574,179
Feb 13, 2026	30.70	30.77	30.38	30.38	30.38	-0.82%	696,073
Feb 12, 2026	31.17	31.17	30.62	30.63	30.63	-1.51%	1,176,465
Feb 11, 2026	31.01	31.25	31.01	31.10	31.10	-	741,627
Feb 10, 2026	31.47	31.48	31.03	31.10	31.10	-0.89%	824,910
Feb 9, 2026	31.10	31.59	31.09	31.38	31.38	1.06%	984,533
Feb 6, 2026	30.70	31.19	30.70	31.05	31.05	0.55%	674,992
Feb 5, 2026	31.34	31.34	30.87	30.88	30.88	-1.50%	985,392
Feb 4, 2026	31.19	31.38	31.05	31.35	31.35	0.51%	846,157
Feb 3, 2026	31.05	31.19	30.78	31.19	31.19	1.33%	811,045
Feb 2, 2026	31.10	31.29	30.77	30.78	30.78	-1.12%	981,910
Jan 30, 2026	31.19	31.40	30.85	31.13	31.13	-0.19%	971,656
Jan 29, 2026	31.77	31.99	31.18	31.19	31.19	-1.89%	1,623,999
Jan 28, 2026	31.90	32.02	31.70	31.79	31.79	-0.72%	866,899
Jan 27, 2026	31.96	32.13	31.15	32.02	32.02	0.57%	1,504,601
Jan 26, 2026	32.26	32.36	31.74	31.84	31.84	-1.36%	1,402,633
Jan 23, 2026	32.00	32.33	32.00	32.28	32.28	0.37%	1,308,928
Jan 22, 2026	32.16	32.20	32.00	32.16	32.16	-0.03%	994,229
Jan 21, 2026	32.32	32.32	31.94	32.17	32.17	0.16%	1,445,954
Jan 20, 2026	32.19	32.30	31.87	32.12	32.12	-0.22%	1,389,959
Jan 19, 2026	32.08	32.24	31.80	32.19	32.19	0.34%	1,481,854
Jan 16, 2026	31.79	32.13	31.70	32.08	32.08	1.26%	1,524,497