Suzhou HYC Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	42.63	45.00	38.78	44.57	44.57	2.46%	13,624,269
Oct 22, 2026	47.58	48.78	43.48	43.50	43.50	-7.25%	9,490,413
Oct 21, 2026	48.38	49.57	46.11	46.90	46.90	-1.74%	7,030,190
Oct 20, 2026	47.00	49.35	46.44	47.73	47.73	1.12%	6,740,012
Oct 19, 2026	48.54	48.60	45.03	47.20	47.20	-3.71%	7,078,206
Oct 16, 2026	51.00	51.40	48.40	49.02	49.02	-1.29%	6,896,485
Oct 15, 2026	51.00	51.92	48.80	49.66	49.66	-6.25%	9,156,121
Oct 14, 2026	56.13	56.50	52.53	52.97	52.97	-4.21%	7,459,544
Oct 13, 2026	51.60	56.66	49.01	55.30	55.30	4.34%	12,123,933
Oct 12, 2026	54.99	56.30	52.81	53.00	53.00	-3.99%	7,117,353
Oct 9, 2026	56.49	56.70	51.08	55.20	55.20	-2.68%	12,388,324
Oct 8, 2026	60.76	61.80	55.76	56.72	56.72	-6.54%	11,502,465
Sep 30, 2026	63.19	63.65	60.60	60.69	60.69	-2.82%	7,597,613
Sep 29, 2026	62.09	64.66	60.61	62.45	62.45	1.02%	12,855,064
Sep 28, 2026	67.33	69.00	60.92	61.82	61.82	-8.51%	11,823,877
Sep 24, 2026	69.43	70.98	67.40	67.57	67.57	-4.48%	12,232,172
Sep 23, 2026	73.14	76.26	70.36	70.74	70.74	-3.57%	15,332,364
Sep 22, 2026	75.28	75.60	71.50	73.36	73.36	-2.41%	11,937,875
Sep 21, 2026	73.99	75.91	71.68	75.17	75.17	-0.27%	11,801,176
Sep 18, 2026	71.19	75.37	68.75	75.37	75.37	6.94%	12,971,218
Sep 17, 2026	68.90	72.96	67.60	70.50	70.48	2.32%	15,425,450
Sep 16, 2026	63.46	69.71	62.80	68.90	68.88	7.62%	14,377,327
Sep 15, 2026	64.47	65.84	62.31	64.02	64.00	-0.28%	9,875,662
Sep 14, 2026	60.90	66.30	59.00	64.20	64.18	3.03%	14,393,996
Sep 11, 2026	63.76	65.30	60.38	62.31	62.29	-3.54%	17,323,290
Sep 10, 2026	66.09	67.50	64.01	64.60	64.58	-2.58%	11,489,921
Sep 9, 2026	62.28	67.88	62.28	66.31	66.29	8.60%	19,050,931
Sep 8, 2026	58.00	63.81	57.26	61.06	61.04	4.81%	25,060,166
Sep 7, 2026	50.80	58.26	49.52	58.26	58.24	20.00%	19,315,868
Sep 4, 2026	51.86	56.60	48.00	48.55	48.54	-5.36%	13,407,935
Sep 3, 2026	50.60	52.70	49.43	51.30	51.28	3.30%	7,480,175
Sep 2, 2026	51.00	51.35	49.22	49.66	49.65	-3.76%	5,468,596
Sep 1, 2026	54.35	54.83	51.01	51.60	51.58	-5.99%	7,097,364
Aug 31, 2026	52.60	55.80	51.46	54.89	54.87	4.89%	8,802,413
Aug 28, 2026	54.40	55.22	52.17	52.33	52.31	-4.91%	6,671,688
Aug 27, 2026	50.50	55.18	50.50	55.03	55.01	8.58%	8,958,244
Aug 26, 2026	51.00	52.85	49.73	50.68	50.66	-1.19%	5,410,462
Aug 25, 2026	50.64	52.18	48.64	51.29	51.27	0.02%	6,276,465
Aug 24, 2026	52.95	52.95	49.90	51.28	51.26	-3.23%	7,082,492
Aug 21, 2026	52.59	55.49	51.72	52.99	52.97	-0.62%	7,228,010
Aug 20, 2026	53.00	54.67	51.50	53.32	53.30	2.44%	10,359,366
Aug 19, 2026	57.00	57.83	51.50	52.05	52.03	-12.45%	12,701,366
Aug 18, 2026	56.49	60.12	56.13	59.45	59.43	6.01%	17,550,991
Aug 17, 2026	50.74	56.98	50.62	56.08	56.06	11.29%	13,160,691
Aug 14, 2026	49.72	50.68	49.00	50.39	50.37	2.84%	5,970,131
Aug 13, 2026	50.86	53.28	48.82	49.00	48.99	-2.70%	8,486,081
Aug 12, 2026	48.52	51.50	48.52	50.36	50.35	2.23%	6,668,190
Aug 11, 2026	49.49	50.64	47.80	49.26	49.25	-0.20%	6,174,562
Aug 10, 2026	51.39	51.39	47.50	49.36	49.35	-3.95%	10,839,411
Aug 7, 2026	48.11	52.69	47.80	51.39	51.37	4.62%	9,946,899