Haiyang Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2026	31.96	32.24	31.46	31.68	31.68	-0.88%	2,336,493
Jan 14, 2026	32.40	32.75	31.82	31.96	31.96	-1.42%	2,816,738
Jan 13, 2026	32.90	32.99	32.39	32.42	32.42	-1.67%	2,435,714
Jan 12, 2026	32.75	33.05	32.73	32.97	32.97	0.12%	3,038,309
Jan 9, 2026	32.85	32.98	32.69	32.93	32.93	0.03%	2,882,004
Jan 8, 2026	32.77	33.03	32.59	32.92	32.92	-0.30%	3,807,106
Jan 7, 2026	33.33	34.24	32.76	33.02	33.02	-4.10%	8,416,716
Jan 6, 2026	35.91	37.80	34.02	34.43	34.43	-2.16%	12,911,144
Jan 5, 2026	32.25	35.46	31.92	35.19	35.19	9.15%	10,848,070
Dec 31, 2025	32.05	32.46	31.92	32.24	32.24	0.34%	1,388,883
Dec 30, 2025	32.96	32.96	32.05	32.13	32.13	-1.83%	2,017,862
Dec 29, 2025	32.10	32.88	32.00	32.73	32.73	1.43%	2,148,235
Dec 26, 2025	32.19	32.30	31.80	32.27	32.27	0.75%	1,797,878
Dec 25, 2025	32.01	32.38	31.97	32.03	32.03	-0.03%	1,075,452
Dec 24, 2025	31.88	32.50	31.71	32.04	32.04	0.44%	1,583,878
Dec 23, 2025	32.21	33.08	31.86	31.90	31.90	-0.99%	3,307,657
Dec 22, 2025	32.20	32.27	31.87	32.22	32.22	0.06%	1,132,009
Dec 19, 2025	32.04	32.50	31.80	32.20	32.20	0.50%	1,944,635
Dec 18, 2025	31.62	32.20	31.51	32.04	32.04	0.50%	2,011,303
Dec 17, 2025	31.70	31.94	31.22	31.88	31.88	1.27%	1,949,596
Dec 16, 2025	31.60	31.86	30.92	31.48	31.48	0.32%	1,472,889
Dec 15, 2025	30.70	31.50	30.57	31.38	31.38	1.55%	1,631,741
Dec 12, 2025	30.01	31.18	30.00	30.90	30.90	1.41%	1,639,165
Dec 11, 2025	30.82	30.92	30.30	30.47	30.47	-1.36%	1,166,797
Dec 10, 2025	31.03	31.20	30.77	30.89	30.89	-0.68%	793,600
Dec 9, 2025	30.88	31.15	30.71	31.10	31.10	0.75%	1,138,815