Suzhou Hycan Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	28.40	28.57	25.85	26.02	26.02	-7.67%	28,682,280
May 20, 2026	25.37	28.18	25.37	28.18	28.18	9.99%	18,710,220
May 19, 2026	25.41	26.10	24.82	25.62	25.62	-1.20%	19,256,790
May 18, 2026	27.24	27.85	25.61	25.93	25.93	-3.17%	24,767,400
May 15, 2026	27.25	27.77	26.10	26.78	26.78	0.26%	23,472,600
May 14, 2026	27.73	28.24	26.16	26.71	26.71	-2.41%	31,848,160
May 13, 2026	26.21	27.85	25.60	27.37	27.37	7.12%	34,383,190
May 12, 2026	23.78	25.55	23.59	25.55	25.55	9.99%	31,207,430
May 11, 2026	23.36	23.60	22.51	23.23	23.23	1.49%	22,550,400
May 8, 2026	23.04	23.50	22.51	22.89	22.89	-0.61%	28,615,290
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