Suzhou HYC Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	63.76	65.30	60.38	62.31	62.31	-3.54%	17,323,290
Sep 10, 2026	66.09	67.50	64.01	64.60	64.60	-2.58%	11,489,920
Sep 9, 2026	62.28	67.88	62.28	66.31	66.31	8.60%	19,050,930
Sep 8, 2026	58.00	63.81	57.26	61.06	61.06	4.81%	25,060,166
Sep 7, 2026	50.80	58.26	49.52	58.26	58.26	20.00%	19,315,868
Sep 4, 2026	51.86	56.60	48.00	48.55	48.55	-5.36%	13,407,935
Sep 3, 2026	50.60	52.70	49.43	51.30	51.30	3.30%	7,480,175
Sep 2, 2026	51.00	51.35	49.22	49.66	49.66	-3.76%	5,468,596
Sep 1, 2026	54.35	54.83	51.01	51.60	51.60	-5.99%	7,097,364
Aug 31, 2026	52.60	55.80	51.46	54.89	54.89	4.89%	8,802,413
Aug 28, 2026	54.40	55.22	52.17	52.33	52.33	-4.91%	6,671,688
Aug 27, 2026	50.50	55.18	50.50	55.03	55.03	8.58%	8,958,244
Aug 26, 2026	51.00	52.85	49.73	50.68	50.68	-1.19%	5,410,462
Aug 25, 2026	50.64	52.18	48.64	51.29	51.29	0.02%	6,276,465
Aug 24, 2026	52.95	52.95	49.90	51.28	51.28	-3.23%	7,082,492
Aug 21, 2026	52.59	55.49	51.72	52.99	52.99	-0.62%	7,228,010
Aug 20, 2026	53.00	54.67	51.50	53.32	53.32	2.44%	10,359,366
Aug 19, 2026	57.00	57.83	51.50	52.05	52.05	-12.45%	12,701,366
Aug 18, 2026	56.49	60.12	56.13	59.45	59.45	6.01%	17,550,991
Aug 17, 2026	50.74	56.98	50.62	56.08	56.08	11.29%	13,160,691
Aug 14, 2026	49.72	50.68	49.00	50.39	50.39	2.84%	5,970,131
Aug 13, 2026	50.86	53.28	48.82	49.00	49.00	-2.70%	8,486,081
Aug 12, 2026	48.52	51.50	48.52	50.36	50.36	2.23%	6,668,190
Aug 11, 2026	49.49	50.64	47.80	49.26	49.26	-0.20%	6,174,562
Aug 10, 2026	51.39	51.39	47.50	49.36	49.36	-3.95%	10,839,411
Aug 7, 2026	48.11	52.69	47.80	51.39	51.39	4.62%	9,946,899
Aug 6, 2026	47.74	50.18	46.59	49.12	49.12	2.04%	8,593,672
Aug 5, 2026	43.82	48.54	43.82	48.14	48.14	6.29%	9,389,274
Aug 4, 2026	42.22	45.75	41.70	45.29	45.29	7.83%	7,703,773
Aug 3, 2026	42.00	44.18	40.66	42.00	42.00	-2.73%	10,357,242
Jul 31, 2026	46.00	47.64	43.10	43.18	43.18	2.81%	9,871,164
Jul 30, 2026	46.52	46.66	41.24	42.00	42.00	-9.01%	10,701,163
Jul 29, 2026	47.84	47.86	42.81	46.16	46.16	-1.79%	10,700,452
Jul 28, 2026	50.00	51.76	46.23	47.00	47.00	-8.74%	7,499,467
Jul 27, 2026	49.77	52.00	47.51	51.50	51.50	3.48%	6,981,286
Jul 24, 2026	49.55	51.78	48.88	49.77	49.77	-1.09%	9,003,776
Jul 23, 2026	53.33	55.28	49.50	50.32	50.32	-4.72%	9,597,887
Jul 22, 2026	54.81	58.84	52.24	52.81	52.81	-7.93%	13,746,465
Jul 21, 2026	48.55	57.36	44.49	57.36	57.36	20.00%	19,092,475
Jul 20, 2026	55.76	56.96	45.89	47.80	47.80	-12.07%	14,234,671
Jul 17, 2026	60.66	61.49	53.19	54.36	54.36	-10.62%	12,209,714
Jul 16, 2026	62.50	64.74	60.00	60.82	60.82	-3.44%	10,633,227
Jul 15, 2026	62.74	64.96	61.78	62.99	62.99	1.50%	8,372,931
Jul 14, 2026	59.39	63.50	58.40	62.06	62.06	5.37%	9,392,437
Jul 13, 2026	62.66	64.16	58.40	58.90	58.90	-8.51%	9,754,137
Jul 10, 2026	69.47	70.19	64.13	64.38	64.38	-5.48%	8,906,980
Jul 9, 2026	66.36	68.41	63.06	68.11	68.11	4.61%	7,823,082
Jul 8, 2026	68.20	69.23	63.50	65.16	65.11	-2.26%	6,741,977
Jul 7, 2026	68.80	68.80	65.11	66.67	66.62	-1.96%	6,984,213
Jul 6, 2026	73.40	74.44	67.28	68.00	67.95	-6.31%	10,032,835