HyUnion Holding Co.,Ltd (SHE:002537)
China · Delayed Price · Currency is CNY 5.95
-0.03 (-0.50%)
Sep 14, 2026, 3:04 PM CST
HyUnion Holding Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 6.47 | 6.47 | 5.94 | 5.98 | - | -2.92% | 25,271,873 |
| Sep 10, 2026 | 6.21 | 6.24 | 6.15 | 6.16 | 6.16 | -1.28% | 21,760,100 |
| Sep 9, 2026 | 6.37 | 6.42 | 6.22 | 6.24 | 6.24 | -2.50% | 36,189,883 |
| Sep 8, 2026 | 6.33 | 6.55 | 6.30 | 6.40 | 6.40 | - | 56,734,750 |
| Sep 7, 2026 | 6.56 | 6.60 | 6.37 | 6.40 | 6.40 | -3.03% | 80,960,926 |
| Sep 4, 2026 | 6.47 | 6.88 | 6.47 | 6.60 | 6.60 | 5.60% | 112,849,620 |
| Sep 3, 2026 | 6.31 | 6.41 | 6.23 | 6.25 | 6.25 | -1.42% | 27,720,220 |
| Sep 2, 2026 | 6.32 | 6.39 | 6.22 | 6.34 | 6.34 | -0.78% | 32,508,048 |
| Sep 1, 2026 | 6.10 | 6.44 | 6.09 | 6.39 | 6.39 | 4.58% | 48,483,800 |
| Aug 31, 2026 | 6.29 | 6.29 | 6.04 | 6.11 | 6.11 | -2.24% | 29,973,300 |
| Aug 28, 2026 | 6.26 | 6.33 | 6.20 | 6.25 | 6.25 | -0.48% | 26,889,300 |
| Aug 27, 2026 | 6.19 | 6.37 | 6.19 | 6.28 | 6.28 | - | 54,551,447 |
| Aug 26, 2026 | 6.18 | 6.36 | 6.10 | 6.28 | 6.28 | 0.16% | 75,890,473 |
| Aug 25, 2026 | 5.88 | 6.42 | 5.85 | 6.27 | 6.27 | 7.00% | 109,229,004 |
| Aug 24, 2026 | 5.75 | 6.05 | 5.70 | 5.86 | 5.86 | 1.74% | 41,577,622 |
| Aug 21, 2026 | 5.76 | 5.97 | 5.68 | 5.76 | 5.76 | 1.23% | 39,673,113 |
| Aug 20, 2026 | 5.52 | 5.70 | 5.48 | 5.69 | 5.69 | 3.45% | 18,337,281 |
| Aug 19, 2026 | 5.66 | 5.66 | 5.46 | 5.50 | 5.50 | -2.83% | 18,969,982 |
| Aug 18, 2026 | 5.79 | 5.79 | 5.63 | 5.66 | 5.66 | -2.08% | 15,120,341 |
| Aug 17, 2026 | 5.76 | 5.79 | 5.63 | 5.78 | 5.78 | 0.70% | 15,616,770 |
| Aug 14, 2026 | 5.82 | 5.87 | 5.72 | 5.74 | 5.74 | -1.54% | 17,570,361 |
| Aug 13, 2026 | 5.91 | 5.98 | 5.81 | 5.83 | 5.83 | -1.52% | 20,508,242 |
| Aug 12, 2026 | 5.86 | 5.94 | 5.81 | 5.92 | 5.92 | 0.85% | 14,324,400 |
| Aug 11, 2026 | 5.89 | 5.93 | 5.81 | 5.87 | 5.87 | -0.17% | 14,122,850 |
| Aug 10, 2026 | 5.79 | 5.90 | 5.73 | 5.88 | 5.88 | 1.38% | 19,766,300 |
| Aug 7, 2026 | 5.89 | 5.92 | 5.68 | 5.80 | 5.80 | -2.03% | 29,751,292 |
| Aug 6, 2026 | 5.88 | 6.05 | 5.84 | 5.92 | 5.92 | 0.34% | 35,104,306 |
| Aug 5, 2026 | 5.88 | 5.98 | 5.86 | 5.90 | 5.90 | 0.17% | 21,711,181 |
| Aug 4, 2026 | 5.93 | 5.96 | 5.87 | 5.89 | 5.89 | -0.34% | 22,886,358 |
| Aug 3, 2026 | 5.86 | 5.93 | 5.83 | 5.91 | 5.91 | 1.03% | 17,058,900 |
| Jul 31, 2026 | 5.79 | 5.92 | 5.78 | 5.85 | 5.85 | 0.86% | 26,911,008 |
| Jul 30, 2026 | 5.70 | 5.88 | 5.69 | 5.80 | 5.80 | 1.40% | 29,331,330 |
| Jul 29, 2026 | 5.60 | 5.74 | 5.58 | 5.72 | 5.72 | 2.33% | 28,632,750 |
| Jul 28, 2026 | 5.41 | 5.59 | 5.38 | 5.59 | 5.59 | 2.01% | 28,853,368 |
| Jul 27, 2026 | 5.27 | 5.48 | 5.23 | 5.48 | 5.48 | 3.40% | 23,036,653 |
| Jul 24, 2026 | 5.53 | 5.58 | 5.30 | 5.30 | 5.30 | -5.36% | 30,034,200 |
| Jul 23, 2026 | 5.45 | 5.63 | 5.39 | 5.60 | 5.60 | 0.72% | 38,545,289 |
| Jul 22, 2026 | 5.54 | 5.62 | 5.48 | 5.56 | 5.56 | -2.46% | 48,565,288 |
| Jul 21, 2026 | 5.40 | 5.91 | 5.38 | 5.70 | 5.70 | 6.15% | 73,399,361 |
| Jul 20, 2026 | 5.30 | 5.48 | 5.27 | 5.37 | 5.37 | 1.90% | 27,014,627 |
| Jul 17, 2026 | 5.49 | 5.55 | 5.25 | 5.27 | 5.27 | -4.01% | 25,154,755 |
| Jul 16, 2026 | 5.31 | 5.52 | 5.27 | 5.49 | 5.49 | 2.62% | 26,684,900 |
| Jul 15, 2026 | 5.21 | 5.39 | 5.19 | 5.35 | 5.35 | 2.49% | 19,914,100 |
| Jul 14, 2026 | 5.13 | 5.24 | 5.09 | 5.22 | 5.22 | 1.75% | 19,313,700 |
| Jul 13, 2026 | 5.35 | 5.39 | 5.12 | 5.13 | 5.13 | -4.11% | 21,767,700 |
| Jul 10, 2026 | 5.27 | 5.47 | 5.20 | 5.35 | 5.35 | 1.33% | 27,796,484 |
| Jul 9, 2026 | 5.25 | 5.32 | 5.14 | 5.28 | 5.28 | -0.19% | 19,889,109 |
| Jul 8, 2026 | 5.28 | 5.33 | 5.20 | 5.29 | 5.29 | 0.38% | 16,602,800 |
| Jul 7, 2026 | 5.48 | 5.49 | 5.27 | 5.27 | 5.27 | -3.66% | 16,612,800 |
| Jul 6, 2026 | 5.53 | 5.57 | 5.44 | 5.47 | 5.47 | -1.08% | 17,404,824 |