Haiyang Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	16.62	16.69	16.04	16.24	16.24	-2.52%	2,841,806
Jul 20, 2026	16.97	17.28	16.19	16.66	16.66	-1.71%	2,738,119
Jul 17, 2026	17.25	17.99	16.73	16.95	16.95	-1.68%	2,668,568
Jul 16, 2026	16.84	17.50	16.72	17.24	17.24	1.71%	2,128,460
Jul 15, 2026	16.46	17.17	16.46	16.95	16.95	2.73%	1,844,108
Jul 14, 2026	16.25	16.54	16.00	16.50	16.50	1.66%	1,595,205
Jul 13, 2026	16.74	16.94	16.16	16.23	16.23	-3.05%	1,335,815
Jul 10, 2026	16.44	17.02	16.10	16.74	16.74	1.95%	1,822,295
Jul 9, 2026	16.41	16.84	16.14	16.42	16.42	-0.48%	1,529,163
Jul 8, 2026	16.97	16.97	16.43	16.50	16.50	-2.48%	1,811,815
Jul 7, 2026	17.60	17.60	16.88	16.92	16.92	-4.08%	1,313,610
Jul 6, 2026	18.09	18.09	17.50	17.64	17.64	-1.51%	1,400,300
Jul 3, 2026	17.46	18.04	17.33	17.91	17.91	2.69%	2,185,252
Jul 2, 2026	17.38	17.87	17.30	17.44	17.44	0.35%	1,834,400
Jul 1, 2026	17.13	17.65	17.03	17.38	17.38	1.34%	1,810,005
Jun 30, 2026	17.52	17.52	16.87	17.15	17.15	0.29%	1,434,942
Jun 29, 2026	17.30	17.37	16.75	17.10	17.10	-1.84%	2,015,231
Jun 26, 2026	17.66	17.80	17.25	17.42	17.42	-2.24%	1,505,235
Jun 25, 2026	18.46	18.46	17.60	17.82	17.82	-2.30%	1,652,252
Jun 24, 2026	19.30	19.30	18.10	18.24	18.24	-4.15%	1,888,886
Jun 23, 2026	18.80	19.51	18.48	19.03	19.03	3.09%	3,006,005
Jun 22, 2026	18.66	18.98	17.83	18.46	18.46	-0.91%	2,604,174
Jun 18, 2026	18.65	19.06	18.42	18.63	18.63	-1.06%	1,505,901
Jun 17, 2026	19.31	19.38	18.80	18.83	18.83	-2.99%	1,318,405
Jun 16, 2026	19.79	19.79	19.25	19.41	19.41	-2.02%	1,364,559
Jun 15, 2026	19.70	20.21	19.63	19.81	19.81	-1.74%	3,118,169
Jun 12, 2026	18.68	20.39	18.31	20.16	20.16	1.77%	5,311,444
Jun 11, 2026	20.00	20.36	19.68	19.81	19.81	-2.41%	885,700
Jun 10, 2026	20.40	20.55	19.97	20.30	20.30	-0.93%	877,569
Jun 9, 2026	20.35	20.65	20.20	20.49	20.49	0.99%	940,432
Jun 8, 2026	21.00	21.06	20.07	20.29	20.29	-4.92%	1,108,635
Jun 5, 2026	20.88	21.52	20.63	21.34	21.34	1.38%	1,450,542
Jun 4, 2026	21.00	21.77	20.59	21.15	21.05	0.48%	2,036,899
Jun 3, 2026	21.58	21.66	20.85	21.05	20.95	-2.50%	1,372,893
Jun 2, 2026	22.00	22.33	21.37	21.59	21.49	-1.86%	1,037,900
Jun 1, 2026	21.60	22.23	21.25	22.00	21.90	2.42%	1,236,450
May 29, 2026	22.35	22.35	21.35	21.48	21.38	-2.98%	1,124,874
May 28, 2026	21.90	22.37	21.66	22.14	22.04	0.82%	1,326,037
May 27, 2026	22.92	23.00	21.65	21.96	21.86	-4.52%	2,046,258
May 26, 2026	23.80	23.80	22.76	23.00	22.89	-2.46%	1,170,629
May 25, 2026	24.02	24.32	23.48	23.58	23.47	-2.12%	1,294,054
May 22, 2026	24.24	24.50	23.88	24.09	23.98	-0.90%	1,023,347
May 21, 2026	25.00	25.26	24.27	24.31	24.20	-2.84%	1,244,717
May 20, 2026	25.97	25.97	24.51	25.02	24.90	-2.65%	977,041
May 19, 2026	25.80	25.99	25.50	25.70	25.58	-0.85%	1,442,800
May 18, 2026	25.36	26.22	24.46	25.92	25.80	2.94%	2,394,469
May 15, 2026	25.26	25.62	25.00	25.18	25.06	-0.40%	1,046,783
May 14, 2026	25.99	25.99	25.10	25.28	25.16	-2.13%	1,077,269
May 13, 2026	25.72	26.12	25.42	25.83	25.71	0.04%	886,462
May 12, 2026	26.50	26.51	25.78	25.82	25.70	-2.46%	1,150,590