Suzhou Hycan Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	11.79	11.80	11.44	11.57	11.57	-1.87%	11,773,390
Dec 15, 2025	12.15	12.20	11.68	11.79	11.79	-2.56%	15,973,430
Dec 12, 2025	12.30	12.47	12.04	12.10	12.10	-2.89%	14,272,000
Dec 11, 2025	12.45	12.70	12.23	12.46	12.46	0.16%	16,198,050
Dec 10, 2025	12.58	12.90	12.24	12.44	12.44	-	21,309,150
Dec 9, 2025	12.55	12.68	12.38	12.44	12.44	-0.32%	16,041,300
Dec 8, 2025	13.05	13.20	12.35	12.48	12.48	-3.48%	26,364,060
Dec 5, 2025	12.15	13.21	12.10	12.93	12.93	7.30%	30,152,750
Dec 4, 2025	11.90	12.25	11.66	12.05	12.05	1.01%	16,831,580
Dec 3, 2025	11.96	12.11	11.82	11.93	11.93	-0.25%	26,117,990
Dec 2, 2025	11.65	12.39	11.50	11.96	11.96	1.53%	43,426,860
Dec 1, 2025	11.27	11.78	11.18	11.78	11.78	9.99%	9,697,280
Nov 28, 2025	10.29	10.84	10.23	10.71	10.71	4.49%	11,675,100
Nov 27, 2025	9.98	10.45	9.94	10.25	10.25	2.71%	10,276,890
Nov 26, 2025	10.10	10.47	9.94	9.98	9.98	-0.70%	7,764,916
Nov 25, 2025	10.05	10.16	9.99	10.05	10.05	0.60%	6,610,495
Nov 24, 2025	10.01	10.19	9.90	9.99	9.99	1.42%	9,582,795
Nov 21, 2025	10.14	10.23	9.71	9.85	9.85	-2.86%	11,235,320
Nov 20, 2025	10.52	10.58	10.09	10.14	10.14	-2.59%	12,153,470
Nov 19, 2025	10.51	10.70	10.34	10.41	10.41	-0.19%	8,773,800
Nov 18, 2025	10.56	10.60	10.30	10.43	10.43	-1.23%	9,962,994
Nov 17, 2025	10.55	10.89	10.51	10.56	10.56	0.19%	16,076,800
Nov 14, 2025	11.42	11.42	10.49	10.54	10.54	-7.30%	28,251,000
Nov 13, 2025	11.56	11.77	11.30	11.37	11.37	-1.56%	12,841,300