HyUnion Holding Co.,Ltd (SHE:002537)
China · Delayed Price · Currency is CNY 5.92
-0.05 (-0.84%)
Jun 23, 2026, 3:04 PM CST
HyUnion Holding Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 5.90 | 6.10 | 5.90 | 5.95 | - | -0.34% | 17,519,100 |
| 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 |
| May 22, 2026 | 6.80 | 6.88 | 6.71 | 6.78 | 6.78 | -0.15% | 17,489,110 |
| May 21, 2026 | 6.99 | 7.07 | 6.78 | 6.79 | 6.79 | -2.86% | 24,000,100 |
| May 20, 2026 | 7.04 | 7.04 | 6.88 | 6.99 | 6.99 | -1.13% | 21,105,160 |
| May 19, 2026 | 7.00 | 7.10 | 6.97 | 7.07 | 7.07 | 1.14% | 20,458,980 |
| May 18, 2026 | 7.15 | 7.15 | 6.94 | 6.99 | 6.99 | -2.65% | 26,930,860 |
| May 15, 2026 | 7.19 | 7.37 | 7.13 | 7.18 | 7.18 | - | 25,550,830 |
| May 14, 2026 | 7.40 | 7.46 | 7.17 | 7.18 | 7.18 | -2.84% | 31,593,700 |
| May 13, 2026 | 7.28 | 7.41 | 7.26 | 7.39 | 7.39 | 1.09% | 22,595,400 |
| May 12, 2026 | 7.46 | 7.46 | 7.29 | 7.31 | 7.31 | -2.01% | 26,431,980 |
| May 11, 2026 | 7.49 | 7.56 | 7.41 | 7.46 | 7.46 | -0.53% | 26,395,550 |
| May 8, 2026 | 7.39 | 7.55 | 7.34 | 7.50 | 7.50 | 0.13% | 25,515,900 |
| May 7, 2026 | 7.44 | 7.58 | 7.37 | 7.49 | 7.49 | 0.94% | 29,319,800 |
| May 6, 2026 | 7.32 | 7.46 | 7.32 | 7.42 | 7.42 | 1.92% | 29,755,210 |
| Apr 30, 2026 | 7.35 | 7.38 | 7.22 | 7.28 | 7.28 | -1.36% | 26,845,220 |
| Apr 29, 2026 | 7.21 | 7.43 | 7.15 | 7.38 | 7.38 | 1.65% | 24,072,930 |
| Apr 28, 2026 | 7.38 | 7.45 | 7.23 | 7.26 | 7.26 | -2.16% | 24,660,290 |
| Apr 27, 2026 | 7.54 | 7.55 | 7.32 | 7.42 | 7.42 | -1.20% | 21,732,800 |
| Apr 24, 2026 | 7.67 | 7.70 | 7.44 | 7.51 | 7.51 | -2.59% | 32,851,300 |
| Apr 23, 2026 | 7.74 | 7.76 | 7.62 | 7.71 | 7.71 | -0.26% | 24,504,090 |
| Apr 22, 2026 | 7.72 | 7.74 | 7.67 | 7.73 | 7.73 | -0.26% | 23,049,670 |
| Apr 21, 2026 | 7.82 | 7.83 | 7.71 | 7.75 | 7.75 | -0.90% | 20,698,630 |
| Apr 20, 2026 | 7.80 | 7.83 | 7.77 | 7.82 | 7.82 | 0.13% | 22,869,390 |
| Apr 17, 2026 | 7.79 | 7.84 | 7.72 | 7.81 | 7.81 | -0.26% | 24,568,290 |
| Apr 16, 2026 | 7.81 | 7.84 | 7.76 | 7.83 | 7.83 | 0.38% | 25,954,300 |
| Apr 15, 2026 | 7.89 | 7.90 | 7.77 | 7.80 | 7.80 | -0.76% | 25,024,920 |
| Apr 14, 2026 | 7.92 | 7.95 | 7.76 | 7.86 | 7.86 | -0.25% | 36,507,290 |
| Apr 13, 2026 | 7.87 | 7.93 | 7.83 | 7.88 | 7.88 | -2.72% | 48,051,200 |
| Apr 10, 2026 | 7.88 | 8.20 | 7.84 | 8.10 | 8.10 | 3.85% | 79,394,180 |
| Apr 9, 2026 | 7.95 | 7.98 | 7.78 | 7.80 | 7.80 | -3.11% | 36,668,590 |