Suzhou HYC Technology Co.,Ltd. (SHA:688001)
China · Delayed Price · Currency is CNY 30.49
-0.41 (-1.33%)
Sep 15, 2025, 2:45 PM CST
Suzhou HYC Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 30.75 | 31.15 | 30.64 | 30.90 | 30.90 | 0.46% | 4,407,412 |
| Sep 11, 2025 | 29.60 | 30.99 | 29.23 | 30.76 | 30.76 | 3.26% | 6,555,906 |
| Sep 10, 2025 | 29.66 | 30.27 | 29.47 | 29.79 | 29.79 | 0.40% | 3,800,100 |
| Sep 9, 2025 | 30.13 | 30.43 | 29.58 | 29.67 | 29.67 | -2.66% | 3,884,633 |
| Sep 8, 2025 | 30.79 | 30.86 | 29.72 | 30.48 | 30.48 | -0.68% | 6,110,134 |
| Sep 5, 2025 | 28.89 | 30.87 | 28.81 | 30.69 | 30.69 | 6.23% | 6,345,906 |
| Sep 4, 2025 | 29.92 | 30.77 | 28.35 | 28.89 | 28.89 | -4.05% | 6,863,665 |
| Sep 3, 2025 | 30.27 | 31.18 | 29.99 | 30.11 | 30.11 | 0.20% | 7,504,626 |
| Sep 2, 2025 | 31.30 | 31.60 | 29.45 | 30.05 | 30.05 | -4.51% | 10,562,709 |
| Sep 1, 2025 | 32.00 | 34.33 | 30.82 | 31.47 | 31.47 | 7.59% | 16,217,513 |
| Aug 29, 2025 | 29.47 | 29.60 | 28.62 | 29.25 | 29.25 | -0.54% | 4,807,091 |
| Aug 28, 2025 | 28.88 | 29.86 | 28.37 | 29.41 | 29.41 | 1.62% | 5,060,443 |
| Aug 27, 2025 | 29.45 | 30.77 | 28.93 | 28.94 | 28.94 | -1.96% | 6,644,354 |
| Aug 26, 2025 | 28.90 | 29.96 | 28.60 | 29.52 | 29.52 | 1.58% | 4,098,646 |
| Aug 25, 2025 | 29.56 | 29.69 | 28.40 | 29.06 | 29.06 | -0.72% | 4,748,186 |
| Aug 22, 2025 | 28.47 | 29.29 | 28.23 | 29.27 | 29.27 | 3.43% | 4,480,014 |
| Aug 21, 2025 | 28.73 | 29.11 | 28.13 | 28.30 | 28.30 | -1.46% | 3,496,803 |
| Aug 20, 2025 | 28.36 | 28.72 | 27.86 | 28.72 | 28.72 | 0.95% | 3,260,484 |
| Aug 19, 2025 | 28.80 | 28.80 | 27.88 | 28.45 | 28.45 | 0.04% | 3,171,254 |
| Aug 18, 2025 | 28.19 | 28.92 | 28.03 | 28.44 | 28.44 | 0.92% | 3,943,128 |
| Aug 15, 2025 | 27.93 | 28.25 | 27.80 | 28.18 | 28.18 | 1.37% | 2,047,624 |
| Aug 14, 2025 | 28.33 | 28.52 | 27.55 | 27.80 | 27.80 | -2.18% | 3,284,972 |
| Aug 13, 2025 | 28.26 | 28.58 | 28.08 | 28.42 | 28.42 | 0.57% | 2,756,190 |
| Aug 12, 2025 | 28.07 | 28.43 | 27.81 | 28.26 | 28.26 | 0.71% | 2,551,081 |
| Aug 11, 2025 | 27.40 | 28.20 | 27.40 | 28.06 | 28.06 | 2.41% | 2,582,012 |
| Aug 8, 2025 | 27.72 | 27.96 | 27.32 | 27.40 | 27.40 | -1.51% | 1,756,945 |
| Aug 7, 2025 | 27.86 | 28.31 | 27.58 | 27.82 | 27.82 | -0.04% | 2,103,527 |
| Aug 6, 2025 | 27.38 | 27.86 | 27.24 | 27.83 | 27.83 | 1.64% | 2,852,517 |
| Aug 5, 2025 | 27.11 | 27.64 | 27.08 | 27.38 | 27.38 | 0.59% | 1,753,231 |
| Aug 4, 2025 | 26.79 | 27.26 | 26.62 | 27.22 | 27.22 | 1.19% | 1,762,701 |
| Aug 1, 2025 | 27.49 | 27.57 | 26.75 | 26.90 | 26.90 | -1.57% | 3,165,638 |
| Jul 31, 2025 | 27.74 | 28.10 | 27.20 | 27.33 | 27.33 | -0.94% | 3,135,015 |
| Jul 30, 2025 | 27.68 | 28.13 | 27.30 | 27.59 | 27.59 | -0.33% | 2,555,727 |
| Jul 29, 2025 | 27.34 | 27.71 | 27.21 | 27.68 | 27.68 | 0.62% | 2,307,130 |
| Jul 28, 2025 | 26.81 | 27.90 | 26.70 | 27.51 | 27.51 | 2.88% | 3,474,338 |
| Jul 25, 2025 | 26.51 | 26.75 | 26.29 | 26.74 | 26.74 | 0.91% | 2,123,867 |
| Jul 24, 2025 | 26.16 | 26.56 | 26.11 | 26.50 | 26.50 | 1.49% | 2,009,262 |
| Jul 23, 2025 | 26.29 | 26.51 | 26.02 | 26.11 | 26.11 | -0.61% | 2,466,698 |
| Jul 22, 2025 | 26.33 | 26.50 | 26.11 | 26.27 | 26.27 | 0.04% | 1,936,961 |
| Jul 21, 2025 | 26.16 | 26.34 | 26.00 | 26.26 | 26.26 | 0.54% | 1,997,641 |
| Jul 18, 2025 | 25.86 | 26.35 | 25.77 | 26.12 | 26.12 | 0.69% | 2,219,228 |
| Jul 17, 2025 | 25.80 | 25.97 | 25.66 | 25.94 | 25.94 | 0.58% | 1,582,310 |
| Jul 16, 2025 | 25.50 | 25.87 | 25.37 | 25.79 | 25.79 | 1.46% | 2,134,573 |
| Jul 15, 2025 | 25.52 | 25.76 | 25.23 | 25.42 | 25.42 | -0.59% | 1,952,429 |
| Jul 14, 2025 | 25.47 | 25.76 | 25.31 | 25.57 | 25.57 | 1.55% | 2,787,755 |
| Jul 11, 2025 | 24.86 | 25.40 | 24.84 | 25.18 | 25.18 | 0.76% | 2,114,878 |
| Jul 10, 2025 | 24.70 | 25.26 | 24.62 | 24.99 | 24.99 | 1.09% | 1,967,881 |
| Jul 9, 2025 | 24.96 | 25.17 | 24.70 | 24.72 | 24.72 | -1.16% | 1,979,091 |
| Jul 8, 2025 | 24.55 | 25.09 | 24.53 | 25.01 | 25.01 | 1.58% | 1,745,340 |
| Jul 7, 2025 | 24.70 | 24.88 | 24.50 | 24.62 | 24.62 | -0.32% | 1,202,865 |