Suzhou Hycan Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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