Haoyun Technologies Co.,Ltd. (SHE:300448)
China · Delayed Price · Currency is CNY 7.80
-0.38 (-4.65%)
At close: Mar 20, 2026
Haoyun Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 8.31 | 8.43 | 8.15 | 8.18 | 8.18 | -3.08% | 24,826,050 |
| Mar 18, 2026 | 8.28 | 8.49 | 8.07 | 8.44 | 8.44 | 1.81% | 32,040,270 |
| Mar 17, 2026 | 8.89 | 8.93 | 8.27 | 8.29 | 8.29 | -7.89% | 49,267,900 |
| Mar 16, 2026 | 8.85 | 9.75 | 8.72 | 9.00 | 9.00 | 4.77% | 66,240,640 |
| Mar 13, 2026 | 9.03 | 9.03 | 8.36 | 8.59 | 8.59 | -6.63% | 70,200,010 |
| Mar 12, 2026 | 10.80 | 10.86 | 8.90 | 9.20 | 9.20 | -15.52% | 109,209,800 |
| Mar 11, 2026 | 11.13 | 11.25 | 10.85 | 10.89 | 10.89 | -2.68% | 25,241,630 |
| Mar 10, 2026 | 11.25 | 11.45 | 11.16 | 11.19 | 11.19 | -2.36% | 33,186,850 |
| Mar 9, 2026 | 10.87 | 11.46 | 10.74 | 11.46 | 11.46 | 3.71% | 41,128,570 |
| Mar 6, 2026 | 10.72 | 11.28 | 10.70 | 11.05 | 11.05 | 2.60% | 37,848,229 |
| Mar 5, 2026 | 10.90 | 11.01 | 10.63 | 10.77 | 10.77 | 0.19% | 28,881,710 |
| Mar 4, 2026 | 10.81 | 10.99 | 10.62 | 10.75 | 10.75 | 0.28% | 33,068,060 |
| Mar 3, 2026 | 11.21 | 11.27 | 10.70 | 10.72 | 10.72 | -4.37% | 49,590,570 |
| Mar 2, 2026 | 10.38 | 11.38 | 10.36 | 11.21 | 11.21 | 2.00% | 79,125,450 |
| Feb 27, 2026 | 9.37 | 11.28 | 9.34 | 10.99 | 10.99 | 16.54% | 102,629,700 |
| Feb 26, 2026 | 9.33 | 9.48 | 9.20 | 9.43 | 9.43 | 1.07% | 21,788,090 |
| Feb 25, 2026 | 9.53 | 9.68 | 9.25 | 9.33 | 9.33 | -2.41% | 28,087,120 |
| Feb 24, 2026 | 9.94 | 9.98 | 9.51 | 9.56 | 9.56 | -2.75% | 26,150,020 |
| Feb 13, 2026 | 9.95 | 10.04 | 9.83 | 9.83 | 9.83 | -1.90% | 19,995,620 |
| Feb 12, 2026 | 9.91 | 10.10 | 9.65 | 10.02 | 10.02 | 2.24% | 27,454,860 |
| Feb 11, 2026 | 9.94 | 10.07 | 9.75 | 9.80 | 9.80 | -2.00% | 24,264,020 |
| Feb 10, 2026 | 9.98 | 10.11 | 9.86 | 10.00 | 10.00 | -0.20% | 27,231,819 |
| Feb 9, 2026 | 10.23 | 10.24 | 9.79 | 10.02 | 10.02 | 0.60% | 45,092,200 |
| Feb 6, 2026 | 9.56 | 10.12 | 9.44 | 9.96 | 9.96 | 4.18% | 55,310,100 |
| Feb 5, 2026 | 9.30 | 9.67 | 9.30 | 9.56 | 9.56 | 0.74% | 31,516,530 |
| Feb 4, 2026 | 9.25 | 9.58 | 9.12 | 9.49 | 9.49 | 2.15% | 35,870,800 |
| Feb 3, 2026 | 9.03 | 9.38 | 9.01 | 9.29 | 9.29 | 3.22% | 29,917,910 |
| Feb 2, 2026 | 9.24 | 9.24 | 8.60 | 9.00 | 9.00 | -2.28% | 36,525,023 |
| Jan 30, 2026 | 9.62 | 9.92 | 9.13 | 9.21 | 9.21 | -6.21% | 63,934,070 |
| Jan 29, 2026 | 9.05 | 9.86 | 8.95 | 9.82 | 9.82 | 7.91% | 74,183,430 |
| Jan 28, 2026 | 9.26 | 9.49 | 9.08 | 9.10 | 9.10 | -2.67% | 32,668,440 |
| Jan 27, 2026 | 9.36 | 9.63 | 9.19 | 9.35 | 9.35 | -0.11% | 34,420,270 |
| Jan 26, 2026 | 9.32 | 9.40 | 9.00 | 9.36 | 9.36 | 0.11% | 48,867,360 |
| Jan 23, 2026 | 9.06 | 9.58 | 9.06 | 9.35 | 9.35 | 4.59% | 70,768,490 |
| Jan 22, 2026 | 9.25 | 9.45 | 8.85 | 8.94 | 8.94 | -3.66% | 62,046,870 |
| Jan 21, 2026 | 9.26 | 9.97 | 9.11 | 9.28 | 9.28 | -2.11% | 72,314,932 |
| Jan 20, 2026 | 9.00 | 10.64 | 9.00 | 9.48 | 9.48 | 5.45% | 99,114,320 |
| Jan 19, 2026 | 9.15 | 9.32 | 8.91 | 8.99 | 8.99 | -2.81% | 43,717,100 |
| Jan 16, 2026 | 9.28 | 9.57 | 8.96 | 9.25 | 9.25 | -1.70% | 52,731,430 |
| Jan 15, 2026 | 8.96 | 9.43 | 8.81 | 9.41 | 9.41 | 3.52% | 54,168,370 |
| Jan 14, 2026 | 8.91 | 9.36 | 8.89 | 9.09 | 9.09 | 1.22% | 46,223,490 |
| Jan 13, 2026 | 9.18 | 9.32 | 8.81 | 8.98 | 8.98 | -1.10% | 51,017,700 |
| Jan 12, 2026 | 8.93 | 9.18 | 8.77 | 9.08 | 9.08 | 4.13% | 57,729,270 |
| Jan 9, 2026 | 8.17 | 8.85 | 8.15 | 8.72 | 8.72 | 6.60% | 63,014,380 |
| Jan 8, 2026 | 7.91 | 8.20 | 7.91 | 8.18 | 8.18 | 3.15% | 41,824,200 |
| Jan 7, 2026 | 8.10 | 8.12 | 7.75 | 7.93 | 7.93 | -2.46% | 46,610,620 |
| Jan 6, 2026 | 7.92 | 8.18 | 7.88 | 8.13 | 8.13 | 2.52% | 34,145,670 |
| Jan 5, 2026 | 7.91 | 8.15 | 7.84 | 7.93 | 7.93 | 1.28% | 30,352,363 |
| Dec 31, 2025 | 7.95 | 8.11 | 7.81 | 7.83 | 7.83 | -2.25% | 30,109,610 |
| Dec 30, 2025 | 8.16 | 8.47 | 8.01 | 8.01 | 8.01 | -2.44% | 35,547,790 |