Suzhou HYC Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	75.93	77.80	70.77	71.29	-	-5.19%	11,440,631
May 28, 2026	76.55	76.99	71.58	75.19	75.19	-2.78%	16,698,610
May 27, 2026	79.15	82.21	76.64	77.34	77.34	-4.14%	15,901,660
May 26, 2026	83.26	85.45	79.80	80.68	80.68	-2.27%	24,315,890
May 25, 2026	75.10	82.55	75.10	82.55	82.55	20.00%	16,007,070
May 22, 2026	67.44	70.10	65.20	68.79	68.79	3.03%	15,580,650
May 21, 2026	63.50	71.98	63.50	66.77	66.77	8.91%	23,053,110
May 20, 2026	56.58	63.53	56.58	61.31	61.31	7.28%	18,265,240
May 19, 2026	56.83	57.69	54.95	57.15	57.15	-0.10%	11,231,290
May 18, 2026	56.84	59.85	56.55	57.21	57.21	-1.35%	10,650,900
May 15, 2026	59.50	59.90	56.80	57.99	57.99	-3.03%	14,324,430
May 14, 2026	60.01	62.50	59.00	59.80	59.80	-4.18%	17,219,120
May 13, 2026	61.00	62.64	58.95	62.41	62.41	-0.43%	21,514,090
May 12, 2026	61.69	63.53	60.46	62.68	62.68	1.67%	17,327,690
May 11, 2026	63.00	63.30	61.03	61.65	61.65	-3.52%	18,530,890
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%	14,396,590
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%	13,438,170
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