Suzhou Hycan Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	13.06	13.37	13.01	13.25	13.25	1.22%	7,106,300
Mar 5, 2026	13.03	13.37	13.02	13.09	13.09	2.11%	8,228,165
Mar 4, 2026	12.55	13.12	12.45	12.82	12.82	0.16%	7,647,100
Mar 3, 2026	13.43	13.48	12.76	12.80	12.80	-4.48%	12,157,414
Mar 2, 2026	13.98	14.06	13.22	13.40	13.40	-5.96%	18,622,300
Feb 27, 2026	13.39	14.30	13.23	14.25	14.25	6.42%	20,721,660
Feb 26, 2026	13.18	13.46	13.12	13.39	13.39	1.06%	8,789,800
Feb 25, 2026	13.16	13.30	12.93	13.25	13.25	0.68%	9,138,600
Feb 24, 2026	13.13	13.25	12.94	13.16	13.16	2.25%	10,767,940
Feb 13, 2026	12.77	13.14	12.63	12.87	12.87	2.47%	11,949,240
Feb 12, 2026	12.50	12.85	12.41	12.56	12.56	0.56%	8,067,400
Feb 11, 2026	12.61	12.69	12.43	12.49	12.49	-1.11%	7,100,147
Feb 10, 2026	12.73	12.79	12.60	12.63	12.63	-0.55%	6,783,700
Feb 9, 2026	12.84	12.90	12.48	12.70	12.70	-0.08%	9,360,500
Feb 6, 2026	12.45	12.89	12.28	12.71	12.71	2.01%	7,965,300
Feb 5, 2026	12.92	12.92	12.45	12.46	12.46	-4.08%	10,511,600
Feb 4, 2026	12.49	13.40	12.39	12.99	12.99	4.09%	19,841,000
Feb 3, 2026	12.44	12.60	12.26	12.48	12.48	0.97%	8,524,200
Feb 2, 2026	12.50	12.70	12.33	12.36	12.36	-1.67%	9,112,030
Jan 30, 2026	12.37	12.83	12.37	12.57	12.57	1.29%	8,535,900
Jan 29, 2026	12.70	12.83	12.33	12.41	12.41	-2.82%	10,557,870
Jan 28, 2026	12.96	13.10	12.62	12.77	12.77	-1.01%	8,681,516
Jan 27, 2026	12.89	12.99	12.29	12.90	12.90	-	12,308,500
Jan 26, 2026	13.73	13.78	12.70	12.90	12.90	-6.05%	21,862,020
Jan 23, 2026	13.85	14.00	13.70	13.73	13.73	-1.01%	13,069,320
Jan 22, 2026	13.86	13.96	13.65	13.87	13.87	0.80%	16,143,114
Jan 21, 2026	13.14	13.83	13.14	13.76	13.76	2.69%	17,926,220
Jan 20, 2026	13.59	13.62	13.10	13.40	13.40	-1.76%	20,012,200
Jan 19, 2026	13.65	13.86	13.40	13.64	13.64	-0.37%	27,723,030
Jan 16, 2026	14.50	14.50	13.32	13.69	13.69	-3.93%	46,508,320
Jan 15, 2026	12.89	14.25	12.75	14.25	14.25	10.04%	16,009,610
Jan 14, 2026	12.42	13.28	12.41	12.95	12.95	4.52%	19,126,870
Jan 13, 2026	12.51	12.86	12.32	12.39	12.39	-0.08%	13,808,800
Jan 12, 2026	12.73	12.73	12.08	12.40	12.40	-2.67%	23,403,100
Jan 9, 2026	13.03	13.67	12.67	12.74	12.74	-1.77%	20,898,390
Jan 8, 2026	12.47	13.27	12.40	12.97	12.97	4.01%	24,039,740
Jan 7, 2026	12.35	12.79	12.27	12.47	12.47	0.32%	14,812,630
Jan 6, 2026	12.49	12.70	12.22	12.43	12.43	-0.48%	12,470,250
Jan 5, 2026	12.58	12.66	12.22	12.49	12.49	0.32%	11,409,300
Dec 31, 2025	12.50	12.69	12.12	12.45	12.45	0.08%	10,938,700
Dec 30, 2025	12.51	12.82	12.36	12.44	12.44	-0.08%	9,427,600
Dec 29, 2025	12.61	12.64	12.30	12.45	12.45	-1.50%	11,360,200
Dec 26, 2025	12.72	13.05	12.56	12.64	12.64	-0.63%	11,258,600
Dec 25, 2025	12.59	12.85	12.27	12.72	12.72	1.03%	12,467,850
Dec 24, 2025	12.40	13.00	12.20	12.59	12.59	1.70%	19,353,540
Dec 23, 2025	11.89	12.53	11.89	12.38	12.38	4.03%	15,240,800
Dec 22, 2025	12.09	12.33	11.59	11.90	11.90	0.34%	16,837,240
Dec 19, 2025	11.71	12.10	11.71	11.86	11.86	1.02%	7,376,500
Dec 18, 2025	11.70	12.10	11.60	11.74	11.74	0.69%	11,207,910
Dec 17, 2025	11.61	11.76	11.32	11.66	11.66	0.78%	9,687,500