Suzhou HYC Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	57.43	64.33	56.95	63.90	63.90	12.38%	24,786,260
May 7, 2026	51.58	58.00	50.71	56.86	56.86	8.24%	23,661,280
May 6, 2026	53.09	54.77	51.75	52.53	52.53	-0.72%	14,396,593
Apr 30, 2026	55.80	55.99	52.28	52.91	52.91	-3.80%	23,289,050
Apr 29, 2026	57.69	59.48	54.80	55.00	55.00	-6.56%	19,495,820
Apr 28, 2026	59.80	61.20	55.80	58.86	58.86	-2.97%	26,745,620
Apr 27, 2026	52.25	60.66	51.98	60.66	60.66	20.00%	26,437,720
Apr 24, 2026	50.70	54.23	49.31	50.55	50.55	9.72%	26,848,040
Apr 23, 2026	47.52	48.50	44.60	46.07	46.07	-3.05%	12,589,040
Apr 22, 2026	43.84	49.12	43.56	47.52	47.52	7.66%	13,151,760
Apr 21, 2026	43.55	45.11	42.68	44.14	44.14	0.66%	7,934,626
Apr 20, 2026	44.48	45.30	43.25	43.85	43.85	-1.46%	9,814,413
Apr 17, 2026	40.86	45.79	40.53	44.50	44.50	8.96%	13,748,300
Apr 16, 2026	41.30	41.88	40.29	40.84	40.84	-1.87%	8,070,089
Apr 15, 2026	42.44	42.93	41.40	41.62	41.62	-1.86%	6,565,365
Apr 14, 2026	41.32	43.28	40.99	42.41	42.41	3.69%	10,546,150
Apr 13, 2026	40.60	42.38	40.00	40.90	40.90	2.76%	8,784,485
Apr 10, 2026	42.32	42.40	39.29	39.80	39.80	-5.01%	10,735,190
Apr 9, 2026	38.76	42.41	38.35	41.90	41.90	7.55%	14,210,070
Apr 8, 2026	37.71	39.72	36.55	38.96	38.96	4.31%	13,438,179
Apr 7, 2026	35.10	38.20	34.83	37.35	37.35	6.81%	9,434,263
Apr 3, 2026	32.99	35.47	32.59	34.97	34.97	7.04%	8,729,106
Apr 2, 2026	31.37	34.17	31.30	32.67	32.67	3.03%	7,942,797
Apr 1, 2026	31.00	32.17	30.71	31.71	31.71	4.69%	3,679,274
Mar 31, 2026	30.51	31.69	30.21	30.29	30.29	-1.01%	3,235,718
Mar 30, 2026	30.29	31.17	29.27	30.60	30.60	0.99%	2,951,739
Mar 27, 2026	29.52	30.50	29.50	30.30	30.30	0.46%	2,268,282
Mar 26, 2026	30.68	31.44	29.93	30.16	30.16	-2.20%	3,219,542
Mar 25, 2026	30.00	31.49	30.00	30.84	30.84	2.80%	3,941,318
Mar 24, 2026	29.39	30.27	28.18	30.00	30.00	6.42%	5,033,702
Mar 23, 2026	30.31	30.31	27.83	28.19	28.19	-7.36%	6,082,786
Mar 20, 2026	31.55	32.08	30.33	30.43	30.43	-3.06%	4,134,462
Mar 19, 2026	32.25	32.57	31.00	31.39	31.39	-4.21%	4,423,810
Mar 18, 2026	32.47	32.80	31.70	32.77	32.77	2.95%	4,081,236
Mar 17, 2026	33.73	33.80	31.81	31.83	31.83	-5.10%	4,913,928
Mar 16, 2026	33.11	34.19	32.15	33.54	33.54	1.18%	5,199,157
Mar 13, 2026	34.72	35.00	33.10	33.15	33.15	-4.14%	6,093,314
Mar 12, 2026	36.20	36.21	34.24	34.58	34.58	-3.43%	9,154,875
Mar 11, 2026	32.44	38.50	32.24	35.81	35.81	10.83%	16,761,880
Mar 10, 2026	32.11	32.43	31.80	32.31	32.31	2.67%	4,979,438
Mar 9, 2026	26.30	31.96	26.30	31.47	31.47	-4.23%	7,819,130
Mar 6, 2026	33.89	34.59	32.37	32.86	32.86	-4.89%	9,455,883
Mar 5, 2026	30.65	34.99	30.65	34.55	34.55	14.75%	12,772,093
Mar 4, 2026	30.75	31.44	30.00	30.11	30.11	-2.53%	4,073,182
Mar 3, 2026	33.41	33.70	30.83	30.89	30.89	-7.10%	5,830,533
Mar 2, 2026	33.90	34.48	33.00	33.25	33.25	-4.12%	5,647,511
Feb 27, 2026	35.01	35.18	34.36	34.68	34.68	-1.87%	3,652,738
Feb 26, 2026	34.01	35.95	33.66	35.34	35.34	3.64%	6,500,070
Feb 25, 2026	34.05	34.43	33.65	34.10	34.10	-0.84%	4,185,984
Feb 24, 2026	35.32	35.41	33.75	34.39	34.39	-1.91%	6,413,677