Suzhou Hycan Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	22.00	23.47	21.36	23.03	23.03	7.92%	40,921,750
May 6, 2026	20.01	21.34	20.00	21.34	21.34	10.00%	20,597,520
Apr 30, 2026	19.69	19.98	18.90	19.40	19.40	0.99%	33,737,970
Apr 29, 2026	18.25	19.90	17.71	19.21	19.21	3.17%	44,979,770
Apr 28, 2026	17.88	19.40	17.88	18.62	18.62	-3.22%	67,849,940
Apr 27, 2026	21.86	22.40	19.24	19.24	19.24	-10.01%	23,491,010
Apr 24, 2026	19.98	21.38	19.98	21.38	21.38	9.98%	16,128,505
Apr 23, 2026	17.60	19.44	17.51	19.44	19.44	10.02%	31,771,070
Apr 22, 2026	17.74	18.59	17.60	17.67	17.67	0.28%	29,262,040
Apr 21, 2026	16.97	17.68	16.29	17.62	17.62	4.08%	29,585,410
Apr 20, 2026	16.93	17.26	16.48	16.93	16.93	-0.24%	29,381,860
Apr 17, 2026	16.26	17.47	15.90	16.97	16.97	4.05%	37,343,330
Apr 16, 2026	16.73	16.73	15.66	16.31	16.31	-2.22%	43,334,180
Apr 15, 2026	15.18	16.68	15.18	16.68	16.68	10.03%	27,881,350
Apr 14, 2026	14.24	15.31	13.97	15.16	15.16	6.46%	35,250,030
Apr 13, 2026	13.62	14.36	13.40	14.24	14.24	3.34%	48,173,880
Apr 10, 2026	12.54	13.78	12.54	13.78	13.78	9.98%	39,236,460
Apr 9, 2026	12.23	12.62	12.08	12.53	12.53	1.62%	9,951,104
Apr 8, 2026	12.04	12.69	12.04	12.33	12.33	4.85%	8,533,968
Apr 7, 2026	11.58	11.85	11.51	11.76	11.76	1.73%	5,019,400
Apr 3, 2026	11.92	11.95	11.45	11.56	11.56	-3.02%	5,824,600
Apr 2, 2026	12.22	12.27	11.78	11.92	11.92	-2.45%	7,208,100
Apr 1, 2026	12.26	12.40	12.00	12.22	12.22	1.66%	7,360,621
Mar 31, 2026	12.70	12.73	11.95	12.02	12.02	-5.13%	12,463,500
Mar 30, 2026	12.55	12.73	12.40	12.67	12.67	-0.16%	6,794,678
Mar 27, 2026	12.62	12.76	12.50	12.69	12.69	-0.55%	10,330,700
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