Suzhou Hycan Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	19.38	19.73	19.30	19.47	19.47	8.53%	28,871,200
Jul 30, 2026	19.01	19.38	17.33	17.94	17.94	-6.81%	21,271,306
Jul 29, 2026	20.11	20.36	18.25	19.25	19.25	-4.99%	22,069,256
Jul 28, 2026	21.63	21.93	20.00	20.26	20.26	-6.94%	15,114,300
Jul 27, 2026	20.94	21.87	20.88	21.77	21.77	2.50%	15,119,290
Jul 24, 2026	20.23	21.75	19.86	21.24	21.24	3.26%	15,825,800
Jul 23, 2026	20.79	21.30	20.00	20.57	20.57	-0.39%	14,520,500
Jul 22, 2026	21.20	21.80	20.30	20.65	20.65	-4.22%	16,054,400
Jul 21, 2026	20.60	21.58	18.69	21.56	21.56	3.80%	26,943,260
Jul 20, 2026	23.55	23.98	20.70	20.77	20.77	-9.70%	17,587,100
Jul 17, 2026	24.80	24.86	22.50	23.00	23.00	-8.00%	17,260,000
Jul 16, 2026	26.47	26.50	24.75	25.00	25.00	-5.48%	11,446,200
Jul 15, 2026	26.50	27.26	25.69	26.45	26.45	2.96%	14,309,100
Jul 14, 2026	24.00	26.13	24.00	25.69	25.69	5.07%	18,083,500
Jul 13, 2026	26.89	27.41	24.45	24.45	24.45	-10.01%	14,764,100
Jul 10, 2026	26.96	29.00	26.08	27.17	27.17	2.49%	20,021,500
Jul 9, 2026	27.85	27.98	25.40	26.51	26.51	-2.47%	21,169,600
Jul 8, 2026	28.98	30.00	26.67	27.18	27.18	-5.59%	17,491,384
Jul 7, 2026	29.78	30.49	28.20	28.79	28.79	-3.23%	15,766,167
Jul 6, 2026	29.62	32.20	28.80	29.75	29.75	0.51%	23,643,829
Jul 3, 2026	30.92	31.30	29.51	29.60	29.60	-4.39%	22,693,135
Jul 2, 2026	32.00	34.49	30.88	30.96	30.96	-8.40%	29,376,900
Jul 1, 2026	32.54	34.99	32.00	33.80	33.80	4.97%	26,569,184
Jun 30, 2026	31.46	32.95	30.68	32.20	32.20	2.55%	25,552,135
Jun 29, 2026	32.25	32.47	29.61	31.40	31.40	-3.30%	31,676,300
Jun 26, 2026	31.66	33.37	31.27	32.47	32.47	7.02%	42,369,544
Jun 25, 2026	27.86	30.34	27.85	30.34	30.34	10.01%	23,307,193
Jun 24, 2026	27.13	27.92	26.20	27.58	27.58	0.44%	14,050,470
Jun 23, 2026	28.10	28.58	27.09	27.46	27.46	-2.97%	14,100,800
Jun 22, 2026	28.67	30.17	27.43	28.30	28.30	-1.91%	15,420,942
Jun 18, 2026	29.49	29.80	28.35	28.85	28.85	-2.20%	18,323,270
Jun 17, 2026	27.00	29.50	26.57	29.50	29.50	7.90%	22,202,030
Jun 16, 2026	26.20	27.50	25.86	27.34	27.34	4.71%	14,536,320
Jun 15, 2026	25.50	26.43	25.00	26.11	26.11	3.86%	19,117,160
Jun 12, 2026	26.79	27.50	25.11	25.14	25.14	-3.68%	19,455,240
Jun 11, 2026	27.03	27.75	25.90	26.10	26.10	-3.87%	13,286,100
Jun 10, 2026	27.00	27.60	25.98	27.15	27.15	-0.91%	19,706,710
Jun 9, 2026	27.35	27.85	26.50	27.40	27.40	3.09%	18,103,300
Jun 8, 2026	26.10	27.34	25.08	26.58	26.58	-4.46%	25,766,829
Jun 5, 2026	29.74	29.99	27.57	27.82	27.82	-8.55%	41,047,820
Jun 4, 2026	27.37	30.42	26.00	30.42	30.42	10.02%	53,673,910
Jun 3, 2026	25.36	27.65	25.27	27.65	27.65	9.98%	12,285,070
Jun 2, 2026	24.67	25.25	23.75	25.14	25.14	1.49%	16,707,030
Jun 1, 2026	24.49	26.11	24.49	24.77	24.77	-0.32%	14,125,000
May 29, 2026	25.47	26.20	24.57	24.85	24.85	-1.89%	16,680,800
May 28, 2026	24.10	25.40	23.66	25.33	25.33	5.02%	18,302,720
May 27, 2026	25.30	25.48	24.06	24.12	24.12	-4.55%	20,774,230
May 26, 2026	26.29	27.69	24.40	25.27	25.27	-4.32%	26,938,250
May 25, 2026	26.47	26.75	25.43	26.41	26.41	-0.26%	19,777,040
May 22, 2026	26.67	26.83	25.71	26.48	26.48	1.77%	19,532,360