Suzhou Hycan Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	12.28	12.76	12.28	12.57	-	-1.49%	6,085,300
Mar 26, 2026	12.18	13.21	12.14	12.76	12.76	4.76%	20,998,900
Mar 25, 2026	11.95	12.39	11.87	12.18	12.18	2.70%	7,979,217
Mar 24, 2026	11.51	11.88	11.36	11.86	11.86	6.75%	10,846,690
Mar 23, 2026	11.70	12.08	11.02	11.11	11.11	-6.24%	12,887,817
Mar 20, 2026	12.28	12.40	11.81	11.85	11.85	-3.27%	8,635,195
Mar 19, 2026	12.44	12.49	12.21	12.25	12.25	-2.78%	6,924,700
Mar 18, 2026	12.37	12.62	12.29	12.60	12.60	1.94%	5,512,000
Mar 17, 2026	12.51	12.87	12.36	12.36	12.36	-0.88%	8,076,800
Mar 16, 2026	12.77	12.78	12.38	12.47	12.47	-2.27%	7,882,000
Mar 13, 2026	12.91	13.02	12.70	12.76	12.76	-1.16%	7,065,300
Mar 12, 2026	13.36	13.58	12.83	12.91	12.91	-3.37%	9,595,900
Mar 11, 2026	13.56	13.86	13.27	13.36	13.36	-0.45%	11,443,200
Mar 10, 2026	13.25	13.63	13.17	13.42	13.42	2.60%	8,035,300
Mar 9, 2026	12.99	13.74	12.94	13.08	13.08	-1.28%	10,538,000
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