HyUnion Holding Co.,Ltd (SHE:002537)
China · Delayed Price · Currency is CNY 5.83
+0.18 (3.19%)
Oct 26, 2026, 12:19 PM CST
HyUnion Holding Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 5.65 | 5.85 | 5.61 | 5.83 | 5.83 | 3.19% | 15,376,912 |
| Oct 23, 2026 | 5.41 | 5.65 | 5.27 | 5.65 | 5.65 | 3.48% | 25,495,039 |
| Oct 22, 2026 | 5.60 | 5.64 | 5.46 | 5.46 | 5.46 | -2.50% | 16,905,690 |
| Oct 21, 2026 | 5.64 | 5.72 | 5.60 | 5.60 | 5.60 | -0.71% | 17,457,230 |
| Oct 20, 2026 | 5.61 | 5.65 | 5.57 | 5.64 | 5.64 | 0.18% | 12,256,200 |
| Oct 19, 2026 | 5.56 | 5.67 | 5.52 | 5.63 | 5.63 | 0.54% | 14,518,100 |
| Oct 16, 2026 | 5.69 | 5.72 | 5.54 | 5.60 | 5.60 | -0.53% | 16,887,990 |
| Oct 15, 2026 | 5.66 | 5.74 | 5.59 | 5.63 | 5.63 | -1.75% | 15,785,500 |
| Oct 14, 2026 | 5.79 | 5.80 | 5.71 | 5.73 | 5.73 | -1.38% | 13,013,200 |
| Oct 13, 2026 | 5.71 | 5.86 | 5.67 | 5.81 | 5.81 | 0.87% | 20,387,580 |
| Oct 12, 2026 | 5.73 | 5.79 | 5.68 | 5.76 | 5.76 | 0.35% | 17,608,700 |
| Oct 9, 2026 | 5.55 | 5.76 | 5.49 | 5.74 | 5.74 | 3.05% | 23,242,658 |
| Oct 8, 2026 | 5.65 | 5.69 | 5.53 | 5.57 | 5.57 | -1.59% | 13,388,800 |
| Sep 30, 2026 | 5.65 | 5.71 | 5.58 | 5.66 | 5.66 | 0.18% | 12,325,222 |
| Sep 29, 2026 | 5.55 | 5.68 | 5.53 | 5.65 | 5.65 | 1.44% | 12,987,000 |
| Sep 28, 2026 | 5.63 | 5.64 | 5.51 | 5.57 | 5.57 | -0.89% | 14,262,432 |
| Sep 24, 2026 | 5.70 | 5.71 | 5.59 | 5.62 | 5.62 | -1.40% | 16,454,207 |
| Sep 23, 2026 | 5.92 | 5.95 | 5.70 | 5.70 | 5.70 | -4.20% | 29,301,631 |
| Sep 22, 2026 | 6.02 | 6.25 | 5.92 | 5.95 | 5.95 | 0.34% | 38,857,759 |
| Sep 21, 2026 | 5.84 | 5.95 | 5.77 | 5.93 | 5.93 | 3.13% | 28,897,149 |
| Sep 18, 2026 | 5.80 | 5.83 | 5.73 | 5.75 | 5.75 | - | 18,247,063 |
| Sep 17, 2026 | 5.73 | 5.79 | 5.69 | 5.75 | 5.75 | -0.52% | 13,138,600 |
| Sep 16, 2026 | 5.72 | 5.84 | 5.67 | 5.78 | 5.78 | 0.17% | 16,995,992 |
| Sep 15, 2026 | 5.94 | 5.96 | 5.76 | 5.77 | 5.77 | -3.03% | 18,843,700 |
| Sep 14, 2026 | 5.98 | 6.06 | 5.91 | 5.95 | 5.95 | -0.50% | 17,680,100 |
| Sep 11, 2026 | 6.11 | 6.16 | 5.94 | 5.98 | 5.98 | -2.92% | 24,790,473 |
| Sep 10, 2026 | 6.21 | 6.24 | 6.15 | 6.16 | 6.16 | -1.28% | 21,757,800 |
| Sep 9, 2026 | 6.37 | 6.42 | 6.22 | 6.24 | 6.24 | -2.50% | 36,169,583 |
| 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% | 80,944,126 |
| Sep 4, 2026 | 6.47 | 6.88 | 6.47 | 6.60 | 6.60 | 5.60% | 112,769,620 |
| Sep 3, 2026 | 6.31 | 6.41 | 6.23 | 6.25 | 6.25 | -1.42% | 27,717,420 |
| Sep 2, 2026 | 6.32 | 6.39 | 6.22 | 6.34 | 6.34 | -0.78% | 32,497,148 |
| Sep 1, 2026 | 6.10 | 6.44 | 6.09 | 6.39 | 6.39 | 4.58% | 48,449,300 |
| Aug 31, 2026 | 6.29 | 6.29 | 6.04 | 6.11 | 6.11 | -2.24% | 29,967,300 |
| 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 |