Suzhou HYC Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2025	29.01	29.47	28.66	29.08	-	0.76%	2,049,166
Oct 14, 2025	30.05	30.22	28.64	28.86	28.86	-3.90%	5,092,980
Oct 13, 2025	28.04	30.21	28.04	30.03	30.03	0.64%	5,600,855
Oct 10, 2025	31.00	31.72	29.76	29.84	29.84	-3.65%	5,870,889
Oct 9, 2025	31.01	31.94	30.88	30.97	30.97	-1.96%	6,129,279
Sep 30, 2025	31.65	32.17	31.54	31.59	31.59	-0.66%	4,011,035
Sep 29, 2025	31.61	32.07	31.24	31.80	31.80	0.86%	3,917,121
Sep 26, 2025	31.77	32.46	31.33	31.53	31.53	-1.71%	4,600,806
Sep 25, 2025	32.56	32.94	32.01	32.08	32.08	-2.02%	5,308,887
Sep 24, 2025	31.26	32.83	30.95	32.74	32.74	3.61%	7,289,369
Sep 23, 2025	31.70	31.72	30.33	31.60	31.60	-0.03%	5,516,313
Sep 22, 2025	31.09	32.09	30.93	31.61	31.61	1.87%	4,584,797
Sep 19, 2025	31.80	32.11	30.79	31.03	31.03	-3.27%	5,815,598
Sep 18, 2025	31.80	33.37	31.46	32.08	32.08	0.85%	10,088,141
Sep 17, 2025	31.19	32.17	30.91	31.81	31.81	1.63%	4,836,411
Sep 16, 2025	30.50	31.40	30.11	31.30	31.30	3.03%	4,793,159
Sep 15, 2025	30.90	31.15	30.37	30.38	30.38	-1.68%	4,028,482
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