Suzhou HYC Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 12, 2025	29.05	29.33	28.71	28.79	28.79	-1.44%	1,745,914
Nov 11, 2025	29.50	29.81	29.13	29.21	29.21	-0.68%	1,914,022
Nov 10, 2025	29.69	29.98	29.24	29.41	29.41	-0.03%	2,521,623
Nov 7, 2025	29.62	29.62	29.08	29.42	29.42	-1.61%	1,787,576
Nov 6, 2025	29.32	30.03	29.22	29.90	29.90	1.53%	2,164,188
Nov 5, 2025	29.11	29.75	28.98	29.45	29.45	-0.17%	2,269,612
Nov 4, 2025	30.44	30.44	29.28	29.50	29.50	-2.86%	3,256,000
Nov 3, 2025	30.77	30.77	29.65	30.37	30.37	-0.49%	3,941,076
Oct 31, 2025	30.55	31.09	30.01	30.52	30.52	1.03%	5,499,724
Oct 30, 2025	30.31	30.86	30.09	30.21	30.21	-0.20%	3,975,303
Oct 29, 2025	30.22	30.59	29.88	30.27	30.27	0.07%	2,478,141
Oct 28, 2025	30.20	30.62	29.94	30.25	30.25	-0.07%	2,806,638
Oct 27, 2025	30.40	30.89	30.05	30.27	30.27	0.43%	3,593,754
Oct 24, 2025	29.43	30.39	29.42	30.14	30.14	2.66%	3,835,811
Oct 23, 2025	29.44	29.99	28.85	29.36	29.36	-0.71%	3,045,362
Oct 22, 2025	29.80	30.07	29.02	29.57	29.57	-1.79%	3,697,919
Oct 21, 2025	30.00	30.85	29.23	30.11	30.11	6.10%	6,930,497
Oct 20, 2025	28.46	28.72	28.19	28.38	28.38	1.83%	2,296,786
Oct 17, 2025	29.05	29.12	27.85	27.87	27.87	-3.90%	3,704,924
Oct 16, 2025	29.18	29.59	28.91	29.00	29.00	-1.29%	2,554,104
Oct 15, 2025	29.01	29.47	28.66	29.38	29.38	1.80%	3,245,073
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