Haiyang Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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