HyUnion Holding Co.,Ltd (SHE:002537)
China · Delayed Price · Currency is CNY 5.91
+0.06 (1.03%)
Aug 3, 2026, 3:04 PM CST
HyUnion Holding Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 5.79 | 5.93 | 5.79 | 5.91 | - | 1.03% | 17,240,700 |
| Jul 31, 2026 | 5.79 | 5.92 | 5.78 | 5.85 | 5.85 | 0.86% | 26,920,308 |
| Jul 30, 2026 | 5.70 | 5.88 | 5.69 | 5.80 | 5.80 | 1.40% | 29,348,030 |
| 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% | 28,853,360 |
| Jul 27, 2026 | 5.27 | 5.48 | 5.23 | 5.48 | 5.48 | 3.40% | 23,043,453 |
| Jul 24, 2026 | 5.53 | 5.58 | 5.30 | 5.30 | 5.30 | -5.36% | 30,039,200 |
| Jul 23, 2026 | 5.45 | 5.63 | 5.39 | 5.60 | 5.60 | 0.72% | 38,551,289 |
| Jul 22, 2026 | 5.54 | 5.62 | 5.48 | 5.56 | 5.56 | -2.46% | 48,582,688 |
| Jul 21, 2026 | 5.40 | 5.91 | 5.38 | 5.70 | 5.70 | 6.15% | 73,457,861 |
| 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% | 25,154,750 |
| 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% | 19,314,200 |
| Jul 13, 2026 | 5.35 | 5.39 | 5.12 | 5.13 | 5.13 | -4.11% | 21,771,600 |
| Jul 10, 2026 | 5.27 | 5.47 | 5.20 | 5.35 | 5.35 | 1.33% | 27,798,384 |
| Jul 9, 2026 | 5.25 | 5.32 | 5.14 | 5.28 | 5.28 | -0.19% | 19,902,109 |
| 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 |
| Jul 3, 2026 | 5.51 | 5.57 | 5.47 | 5.53 | 5.53 | 1.10% | 20,039,547 |
| Jul 2, 2026 | 5.54 | 5.62 | 5.45 | 5.47 | 5.47 | -1.08% | 24,019,783 |
| Jul 1, 2026 | 5.29 | 5.74 | 5.24 | 5.53 | 5.53 | 4.54% | 36,255,660 |
| Jun 30, 2026 | 5.30 | 5.39 | 5.26 | 5.29 | 5.29 | -0.75% | 17,432,610 |
| Jun 29, 2026 | 5.34 | 5.39 | 5.21 | 5.33 | 5.33 | -0.56% | 19,986,601 |
| Jun 26, 2026 | 5.53 | 5.57 | 5.36 | 5.36 | 5.36 | -4.11% | 20,919,715 |
| Jun 25, 2026 | 5.67 | 5.71 | 5.53 | 5.59 | 5.59 | -1.58% | 18,825,918 |
| Jun 24, 2026 | 5.93 | 5.96 | 5.64 | 5.68 | 5.68 | -4.05% | 23,201,390 |
| Jun 23, 2026 | 5.91 | 6.10 | 5.88 | 5.92 | 5.92 | -0.84% | 23,097,730 |
| Jun 22, 2026 | 5.73 | 5.98 | 5.63 | 5.97 | 5.97 | 2.93% | 31,391,831 |
| Jun 18, 2026 | 5.90 | 5.94 | 5.77 | 5.80 | 5.80 | -2.52% | 20,087,199 |
| Jun 17, 2026 | 6.00 | 6.08 | 5.88 | 5.95 | 5.95 | -0.17% | 29,086,157 |
| Jun 16, 2026 | 6.06 | 6.09 | 5.92 | 5.96 | 5.96 | -2.13% | 15,775,540 |
| Jun 15, 2026 | 6.01 | 6.18 | 6.00 | 6.09 | 6.09 | 2.18% | 20,518,500 |
| Jun 12, 2026 | 5.81 | 6.08 | 5.77 | 5.96 | 5.96 | 3.29% | 24,815,350 |
| Jun 11, 2026 | 5.88 | 5.90 | 5.67 | 5.77 | 5.77 | -2.20% | 17,801,970 |
| Jun 10, 2026 | 5.87 | 5.95 | 5.81 | 5.90 | 5.90 | -0.17% | 18,311,270 |
| Jun 9, 2026 | 5.93 | 5.95 | 5.82 | 5.91 | 5.91 | - | 18,584,100 |
| Jun 8, 2026 | 6.08 | 6.15 | 5.83 | 5.91 | 5.91 | -3.75% | 23,481,130 |
| Jun 5, 2026 | 6.13 | 6.25 | 6.08 | 6.14 | 6.14 | 0.49% | 20,108,750 |
| Jun 4, 2026 | 6.19 | 6.25 | 6.06 | 6.11 | 6.11 | -1.77% | 16,217,160 |
| Jun 3, 2026 | 6.31 | 6.36 | 6.18 | 6.22 | 6.22 | -1.43% | 16,074,260 |
| Jun 2, 2026 | 6.44 | 6.46 | 6.25 | 6.31 | 6.31 | -1.87% | 16,898,760 |
| Jun 1, 2026 | 6.31 | 6.52 | 6.20 | 6.43 | 6.43 | 2.06% | 20,806,020 |
| May 29, 2026 | 6.46 | 6.49 | 6.27 | 6.30 | 6.30 | -2.63% | 18,778,840 |
| May 28, 2026 | 6.50 | 6.52 | 6.31 | 6.47 | 6.47 | -0.46% | 22,223,710 |
| May 27, 2026 | 6.68 | 6.75 | 6.47 | 6.50 | 6.50 | -3.42% | 21,931,300 |
| May 26, 2026 | 6.63 | 6.75 | 6.57 | 6.73 | 6.73 | 0.90% | 22,245,710 |
| May 25, 2026 | 6.81 | 6.85 | 6.60 | 6.67 | 6.67 | -1.62% | 22,989,700 |