Haiyang Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	18.98	19.26	18.80	19.11	19.11	1.43%	1,603,622
Sep 29, 2026	18.72	19.14	18.72	18.84	18.84	-1.10%	1,817,027
Sep 28, 2026	19.14	19.61	18.91	19.05	19.05	-0.57%	2,732,424
Sep 24, 2026	18.97	19.25	18.82	19.16	19.16	1.00%	1,996,429
Sep 23, 2026	18.94	19.10	18.76	18.97	18.97	0.16%	1,655,962
Sep 22, 2026	19.14	19.37	18.89	18.94	18.94	-1.41%	1,603,957
Sep 21, 2026	18.86	19.27	18.77	19.21	19.21	1.91%	1,885,475
Sep 18, 2026	18.58	18.95	18.58	18.85	18.85	2.06%	1,565,264
Sep 17, 2026	18.25	18.53	18.25	18.47	18.47	0.44%	1,164,910
Sep 16, 2026	18.28	18.56	18.14	18.39	18.39	0.49%	1,446,805
Sep 15, 2026	18.62	18.75	18.28	18.30	18.30	-1.45%	1,280,600
Sep 14, 2026	18.50	18.76	18.21	18.57	18.57	0.76%	1,576,545
Sep 11, 2026	18.88	18.90	18.34	18.43	18.43	-2.80%	1,962,929
Sep 10, 2026	19.67	19.67	18.96	18.96	18.96	-3.12%	2,048,500
Sep 9, 2026	19.83	19.87	19.49	19.57	19.57	-1.71%	1,807,101
Sep 8, 2026	19.59	19.98	19.49	19.91	19.91	1.63%	1,938,745
Sep 7, 2026	19.52	19.80	19.42	19.59	19.59	0.93%	2,436,061
Sep 4, 2026	19.66	20.08	19.32	19.41	19.41	-1.47%	2,689,400
Sep 3, 2026	20.04	20.24	19.67	19.70	19.70	-1.65%	2,464,400
Sep 2, 2026	19.85	20.14	19.52	20.03	20.03	0.05%	2,532,300
Sep 1, 2026	19.80	20.14	19.72	20.02	20.02	0.96%	2,598,607
Aug 31, 2026	19.50	19.98	19.50	19.83	19.83	0.61%	2,786,800
Aug 28, 2026	19.38	19.89	19.38	19.71	19.71	0.36%	3,548,552
Aug 27, 2026	19.28	19.75	19.24	19.64	19.64	1.60%	4,375,785
Aug 26, 2026	18.88	19.78	18.59	19.33	19.33	1.63%	5,390,605
Aug 25, 2026	18.13	19.38	18.13	19.02	19.02	3.88%	6,623,751
Aug 24, 2026	19.82	20.34	18.31	18.31	18.31	-9.98%	8,330,244
Aug 21, 2026	22.36	22.50	20.34	20.34	20.34	-10.00%	7,694,905
Aug 20, 2026	22.70	23.60	22.10	22.60	22.60	-2.29%	11,007,946
Aug 19, 2026	21.22	23.87	20.80	23.13	23.13	6.20%	11,649,655
Aug 18, 2026	20.92	22.33	20.45	21.78	21.78	5.17%	10,002,370
Aug 17, 2026	20.53	21.40	20.10	20.71	20.71	-1.10%	9,765,683
Aug 14, 2026	18.98	20.94	18.98	20.94	20.94	9.98%	6,991,268
Aug 13, 2026	19.30	19.46	19.01	19.04	19.04	-1.35%	3,094,371
Aug 12, 2026	19.23	19.70	19.15	19.30	19.30	0.26%	3,773,006
Aug 11, 2026	19.90	19.94	19.25	19.25	19.25	-3.75%	7,382,404
Aug 10, 2026	18.17	20.00	18.09	20.00	20.00	10.01%	6,971,920
Aug 7, 2026	18.18	18.24	17.80	18.18	18.18	-0.60%	1,962,392
Aug 6, 2026	18.35	18.49	18.03	18.29	18.29	0.22%	2,280,500
Aug 5, 2026	18.42	18.46	18.11	18.25	18.25	-0.38%	2,353,081
Aug 4, 2026	18.82	18.86	18.16	18.32	18.32	-0.70%	2,807,310
Aug 3, 2026	18.10	18.47	17.95	18.45	18.45	1.88%	4,186,852
Jul 31, 2026	18.66	18.90	17.99	18.11	18.11	-2.63%	6,257,259
Jul 30, 2026	16.78	18.60	16.78	18.60	18.60	9.99%	3,951,786
Jul 29, 2026	16.65	17.10	16.42	16.91	16.91	2.55%	1,759,918
Jul 28, 2026	16.02	16.68	16.02	16.49	16.49	1.17%	1,388,725
Jul 27, 2026	15.83	16.35	15.82	16.30	16.30	2.45%	1,264,321
Jul 24, 2026	16.52	16.55	15.88	15.91	15.91	-3.34%	1,449,600
Jul 23, 2026	16.02	16.53	16.00	16.46	16.46	2.62%	1,614,500
Jul 22, 2026	16.25	16.37	15.95	16.04	16.04	-1.23%	1,483,951