Haoyun Technologies Co.,Ltd. (SHE:300448)
China · Delayed Price · Currency is CNY 5.58
+0.09 (1.64%)
Sep 21, 2026, 4:00 PM EDT
Haoyun Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 5.50 | 5.60 | 5.48 | 5.58 | 5.58 | 1.64% | 9,836,796 |
| Sep 18, 2026 | 5.49 | 5.57 | 5.45 | 5.49 | 5.49 | 0.37% | 8,991,600 |
| Sep 17, 2026 | 5.50 | 5.55 | 5.41 | 5.47 | 5.47 | -0.82% | 9,890,407 |
| Sep 16, 2026 | 5.45 | 5.56 | 5.41 | 5.53 | 5.52 | 1.10% | 8,888,465 |
| Sep 15, 2026 | 5.65 | 5.72 | 5.45 | 5.47 | 5.46 | -3.53% | 13,085,500 |
| Sep 14, 2026 | 5.78 | 5.82 | 5.65 | 5.67 | 5.65 | -1.56% | 15,359,056 |
| Sep 11, 2026 | 6.04 | 6.04 | 5.69 | 5.76 | 5.74 | -3.19% | 18,474,100 |
| Sep 10, 2026 | 5.83 | 6.04 | 5.68 | 5.95 | 5.93 | 1.54% | 19,351,435 |
| Sep 9, 2026 | 6.09 | 6.12 | 5.82 | 5.86 | 5.84 | -3.93% | 30,102,340 |
| Sep 8, 2026 | 5.78 | 6.15 | 5.73 | 6.10 | 6.08 | 5.54% | 20,422,400 |
| Sep 7, 2026 | 5.73 | 5.86 | 5.70 | 5.78 | 5.76 | 0.35% | 12,162,657 |
| Sep 4, 2026 | 5.87 | 5.94 | 5.72 | 5.76 | 5.74 | -0.69% | 14,034,800 |
| Sep 3, 2026 | 6.03 | 6.11 | 5.77 | 5.80 | 5.78 | -1.53% | 17,951,800 |
| Sep 2, 2026 | 5.82 | 5.95 | 5.69 | 5.89 | 5.87 | - | 13,432,629 |
| Sep 1, 2026 | 5.76 | 5.91 | 5.73 | 5.89 | 5.87 | 2.79% | 14,215,815 |
| Aug 31, 2026 | 5.57 | 5.75 | 5.53 | 5.73 | 5.71 | 1.78% | 13,132,300 |
| Aug 28, 2026 | 5.69 | 5.79 | 5.59 | 5.63 | 5.61 | -1.05% | 11,208,600 |
| Aug 27, 2026 | 5.60 | 5.72 | 5.57 | 5.69 | 5.67 | 1.43% | 9,233,200 |
| Aug 26, 2026 | 5.66 | 5.71 | 5.53 | 5.61 | 5.59 | -0.71% | 11,127,700 |
| Aug 25, 2026 | 5.43 | 5.69 | 5.41 | 5.65 | 5.63 | 3.10% | 13,812,106 |
| Aug 24, 2026 | 5.72 | 5.72 | 5.37 | 5.48 | 5.47 | -4.86% | 17,316,209 |
| Aug 21, 2026 | 5.67 | 5.81 | 5.56 | 5.76 | 5.74 | 1.05% | 11,086,330 |
| Aug 20, 2026 | 5.64 | 5.74 | 5.59 | 5.70 | 5.68 | 1.79% | 11,338,653 |
| Aug 19, 2026 | 5.85 | 5.89 | 5.58 | 5.60 | 5.58 | -5.41% | 15,700,009 |
| Aug 18, 2026 | 5.98 | 5.98 | 5.81 | 5.92 | 5.90 | 0.85% | 16,789,300 |
| Aug 17, 2026 | 5.74 | 5.89 | 5.66 | 5.87 | 5.85 | 1.73% | 13,155,900 |
| Aug 14, 2026 | 5.78 | 5.84 | 5.64 | 5.77 | 5.75 | -0.17% | 11,566,396 |
| Aug 13, 2026 | 5.88 | 5.95 | 5.77 | 5.78 | 5.76 | -1.53% | 13,215,200 |
| Aug 12, 2026 | 5.80 | 5.93 | 5.77 | 5.87 | 5.85 | 1.56% | 13,042,420 |
| Aug 11, 2026 | 5.76 | 5.85 | 5.62 | 5.78 | 5.76 | - | 13,146,400 |
| Aug 10, 2026 | 5.73 | 5.82 | 5.58 | 5.78 | 5.76 | 2.85% | 19,482,200 |
| Aug 7, 2026 | 5.74 | 5.80 | 5.50 | 5.62 | 5.60 | -2.94% | 16,524,250 |
| Aug 6, 2026 | 5.72 | 5.84 | 5.67 | 5.79 | 5.77 | 0.87% | 16,843,950 |
| Aug 5, 2026 | 5.75 | 5.90 | 5.69 | 5.74 | 5.72 | - | 18,513,798 |
| Aug 4, 2026 | 5.68 | 5.80 | 5.59 | 5.74 | 5.72 | 1.95% | 22,084,000 |
| Aug 3, 2026 | 5.38 | 5.66 | 5.30 | 5.63 | 5.61 | 4.26% | 26,127,300 |
| Jul 31, 2026 | 5.26 | 5.49 | 5.25 | 5.40 | 5.39 | 4.65% | 21,577,109 |
| Jul 30, 2026 | 5.17 | 5.38 | 5.15 | 5.16 | 5.15 | -0.39% | 19,842,265 |
| Jul 29, 2026 | 5.08 | 5.19 | 5.02 | 5.18 | 5.17 | 1.97% | 16,857,500 |
| Jul 28, 2026 | 4.96 | 5.16 | 4.96 | 5.08 | 5.07 | 1.20% | 14,066,393 |
| Jul 27, 2026 | 4.81 | 5.05 | 4.79 | 5.02 | 5.01 | 4.37% | 16,162,300 |
| Jul 24, 2026 | 4.93 | 4.96 | 4.79 | 4.81 | 4.80 | -3.41% | 11,435,736 |
| Jul 23, 2026 | 4.88 | 5.02 | 4.85 | 4.98 | 4.97 | 2.05% | 15,515,700 |
| Jul 22, 2026 | 4.92 | 5.00 | 4.82 | 4.88 | 4.87 | -1.81% | 17,131,309 |
| Jul 21, 2026 | 4.82 | 5.00 | 4.51 | 4.97 | 4.96 | 1.84% | 27,386,643 |
| Jul 20, 2026 | 5.01 | 5.17 | 4.79 | 4.88 | 4.87 | -1.61% | 20,536,519 |
| Jul 17, 2026 | 5.26 | 5.35 | 4.82 | 4.96 | 4.95 | -6.77% | 22,108,820 |
| Jul 16, 2026 | 5.20 | 5.42 | 5.14 | 5.32 | 5.31 | 1.14% | 14,372,220 |
| Jul 15, 2026 | 5.20 | 5.37 | 5.17 | 5.26 | 5.25 | 0.38% | 11,661,300 |
| Jul 14, 2026 | 5.16 | 5.25 | 5.04 | 5.24 | 5.23 | 1.55% | 13,038,530 |