Suzhou HYC Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	33.00	33.98	32.88	33.73	33.73	1.93%	4,887,723
Jan 22, 2026	33.06	33.75	32.88	33.09	33.09	-0.06%	3,723,532
Jan 21, 2026	32.06	33.23	32.03	33.11	33.11	2.25%	4,388,759
Jan 20, 2026	33.16	33.16	32.11	32.38	32.38	-0.86%	3,533,994
Jan 19, 2026	33.51	33.51	32.55	32.66	32.66	-2.57%	5,317,660
Jan 16, 2026	32.93	33.87	32.55	33.52	33.52	4.42%	7,607,517
Jan 15, 2026	31.80	32.35	31.48	32.10	32.10	-0.34%	4,344,922
Jan 14, 2026	31.50	32.83	31.40	32.21	32.21	2.94%	7,351,138
Jan 13, 2026	31.57	32.95	31.14	31.29	31.29	-1.63%	5,877,622
Jan 12, 2026	31.74	31.86	30.95	31.81	31.81	1.60%	5,091,733
Jan 9, 2026	31.05	31.46	30.95	31.31	31.31	0.42%	3,702,826
Jan 8, 2026	31.42	31.64	31.02	31.18	31.18	-0.95%	3,890,151
Jan 7, 2026	31.09	31.77	30.75	31.48	31.48	1.98%	4,343,391
Jan 6, 2026	30.60	31.36	30.60	30.87	30.87	0.32%	3,784,566
Jan 5, 2026	30.18	30.93	30.08	30.77	30.77	1.95%	4,234,836
Dec 31, 2025	30.20	30.92	29.56	30.18	30.18	-0.89%	3,956,052
Dec 30, 2025	30.73	30.75	30.13	30.45	30.45	-0.98%	3,670,311
Dec 29, 2025	31.42	31.62	30.56	30.75	30.75	-2.78%	4,541,618
Dec 26, 2025	32.01	32.10	31.45	31.63	31.63	-1.13%	6,414,849
Dec 25, 2025	29.01	32.18	29.01	31.99	31.99	9.22%	10,017,630
Dec 24, 2025	28.75	29.33	28.61	29.29	29.29	2.02%	2,306,032
Dec 23, 2025	28.43	28.91	28.25	28.71	28.71	0.98%	2,905,782
Dec 22, 2025	27.98	28.70	27.77	28.43	28.43	2.56%	2,824,770
Dec 19, 2025	27.99	28.15	27.69	27.72	27.72	-0.43%	2,031,875
Dec 18, 2025	27.61	28.33	27.61	27.84	27.84	-0.22%	2,097,491
Dec 17, 2025	27.27	27.94	27.09	27.90	27.90	2.46%	2,663,665
Dec 16, 2025	27.86	27.87	27.05	27.23	27.23	-2.61%	2,422,832
Dec 15, 2025	27.51	28.35	27.51	27.96	27.96	0.72%	2,940,960
Dec 12, 2025	27.70	27.89	27.18	27.76	27.76	0.62%	2,407,293
Dec 11, 2025	27.93	28.06	27.51	27.59	27.59	-0.97%	2,455,593
Dec 10, 2025	27.40	28.72	27.21	27.86	27.86	2.09%	4,134,084
Dec 9, 2025	27.43	27.75	27.24	27.29	27.29	-1.52%	1,697,899
Dec 8, 2025	27.63	28.03	27.60	27.71	27.71	0.43%	2,167,127
Dec 5, 2025	27.15	27.66	26.95	27.59	27.59	1.62%	1,802,565
Dec 4, 2025	26.95	27.39	26.75	27.15	27.15	0.56%	1,901,395
Dec 3, 2025	27.25	27.47	26.93	27.00	27.00	-1.06%	1,661,130
Dec 2, 2025	27.60	27.75	27.24	27.29	27.29	-1.12%	1,527,572
Dec 1, 2025	27.58	27.71	27.28	27.60	27.60	-0.22%	1,863,725
Nov 28, 2025	27.35	27.68	27.22	27.66	27.66	0.99%	1,674,759
Nov 27, 2025	27.12	27.78	27.12	27.39	27.39	0.55%	1,622,661
Nov 26, 2025	27.35	27.65	27.12	27.24	27.24	0.18%	1,720,253
Nov 25, 2025	27.48	27.87	27.19	27.19	27.19	-0.40%	2,122,777
Nov 24, 2025	27.06	27.48	26.72	27.30	27.30	1.64%	2,096,123
Nov 21, 2025	27.30	27.71	26.41	26.86	26.86	-2.18%	2,810,835
Nov 20, 2025	28.14	28.26	27.34	27.46	27.46	-1.22%	1,962,125
Nov 19, 2025	28.45	28.84	27.80	27.80	27.80	-2.46%	2,540,682
Nov 18, 2025	28.59	28.84	28.20	28.50	28.50	-0.35%	2,326,677
Nov 17, 2025	28.67	28.92	28.57	28.60	28.60	-0.52%	1,729,405
Nov 14, 2025	28.77	29.14	28.55	28.75	28.75	-0.90%	1,518,930
Nov 13, 2025	28.66	29.19	28.66	29.01	29.01	0.76%	1,751,518