Suzhou Hycan Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	26.67	26.67	23.66	24.02	-	-0.41%	4,189,800
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
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%	16,128,500
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%	12,887,810
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