Suzhou Hycan Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	23.15	23.48	22.51	23.01	23.01	-1.54%	11,621,471
Sep 11, 2026	23.57	23.89	22.66	23.37	23.37	-2.67%	15,193,800
Sep 10, 2026	24.41	24.65	23.93	24.01	24.01	-2.91%	14,951,310
Sep 9, 2026	24.52	25.18	24.07	24.73	24.73	2.06%	28,498,114
Sep 8, 2026	23.56	24.60	22.67	24.23	24.23	2.32%	27,243,900
Sep 7, 2026	23.33	23.88	22.86	23.68	23.68	1.07%	24,825,556
Sep 4, 2026	25.00	25.38	23.19	23.43	23.43	-3.98%	33,427,268
Sep 3, 2026	22.44	24.40	22.43	24.40	24.40	10.01%	23,893,150
Sep 2, 2026	22.07	22.56	21.73	22.18	22.18	-0.63%	9,179,100
Sep 1, 2026	22.54	22.65	21.66	22.32	22.32	-1.67%	14,979,500
Aug 31, 2026	21.20	22.98	21.01	22.70	22.70	5.73%	12,253,449
Aug 28, 2026	21.93	22.25	21.44	21.47	21.47	-1.69%	8,506,200
Aug 27, 2026	21.15	22.12	21.06	21.84	21.84	3.26%	9,402,100
Aug 26, 2026	21.26	21.55	20.62	21.15	21.15	-0.75%	9,146,400
Aug 25, 2026	20.50	21.65	20.07	21.31	21.31	2.16%	10,924,000
Aug 24, 2026	21.90	22.07	20.31	20.86	20.86	-4.97%	13,733,228
Aug 21, 2026	21.27	23.11	21.00	21.95	21.95	2.57%	17,610,726
Aug 20, 2026	21.30	22.14	20.88	21.40	21.40	2.44%	13,674,444
Aug 19, 2026	22.43	22.45	20.79	20.89	20.89	-8.90%	15,710,756
Aug 18, 2026	23.60	23.90	22.59	22.93	22.93	-2.84%	18,352,450
Aug 17, 2026	21.70	23.60	21.40	23.60	23.60	10.02%	15,753,290
Aug 14, 2026	21.50	21.76	20.96	21.45	21.45	0.28%	10,036,400
Aug 13, 2026	22.25	22.68	21.35	21.39	21.39	-3.87%	12,754,200
Aug 12, 2026	21.36	22.35	21.00	22.25	22.25	4.17%	11,721,660
Aug 11, 2026	21.17	21.69	20.50	21.36	21.36	0.09%	12,648,767
Aug 10, 2026	21.71	22.16	21.07	21.34	21.34	-1.61%	12,255,700
Aug 7, 2026	21.78	21.99	21.04	21.69	21.69	2.12%	16,586,700
Aug 6, 2026	20.68	21.33	20.16	21.24	21.24	1.97%	17,554,300
Aug 5, 2026	19.56	21.26	19.40	20.83	20.83	5.84%	20,680,430
Aug 4, 2026	18.46	19.97	18.01	19.68	19.68	8.43%	23,264,680
Aug 3, 2026	19.91	20.35	18.01	18.15	18.15	-6.78%	27,572,200
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