Haoyun Technologies Co.,Ltd. (SHE:300448)
China · Delayed Price · Currency is CNY 5.89
+0.16 (2.79%)
At close: Sep 1, 2026
Haoyun Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 5.76 | 5.91 | 5.73 | 5.89 | 5.89 | 2.79% | 14,217,815 |
| Aug 31, 2026 | 5.57 | 5.75 | 5.53 | 5.73 | 5.73 | 1.78% | 13,132,300 |
| Aug 28, 2026 | 5.69 | 5.79 | 5.59 | 5.63 | 5.63 | -1.05% | 11,208,600 |
| Aug 27, 2026 | 5.60 | 5.72 | 5.57 | 5.69 | 5.69 | 1.43% | 9,234,200 |
| Aug 26, 2026 | 5.66 | 5.71 | 5.53 | 5.61 | 5.61 | -0.71% | 11,127,700 |
| Aug 25, 2026 | 5.43 | 5.69 | 5.41 | 5.65 | 5.65 | 3.10% | 13,812,100 |
| Aug 24, 2026 | 5.72 | 5.72 | 5.37 | 5.48 | 5.48 | -4.86% | 17,316,209 |
| Aug 21, 2026 | 5.67 | 5.81 | 5.56 | 5.76 | 5.76 | 1.05% | 11,086,330 |
| Aug 20, 2026 | 5.64 | 5.74 | 5.59 | 5.70 | 5.70 | 1.79% | 11,338,753 |
| Aug 19, 2026 | 5.85 | 5.89 | 5.58 | 5.60 | 5.60 | -5.41% | 15,700,009 |
| Aug 18, 2026 | 5.98 | 5.98 | 5.81 | 5.92 | 5.92 | 0.85% | 16,789,300 |
| Aug 17, 2026 | 5.74 | 5.89 | 5.66 | 5.87 | 5.87 | 1.73% | 13,155,900 |
| Aug 14, 2026 | 5.78 | 5.84 | 5.64 | 5.77 | 5.77 | -0.17% | 11,566,396 |
| Aug 13, 2026 | 5.88 | 5.95 | 5.77 | 5.78 | 5.78 | -1.53% | 13,216,200 |
| Aug 12, 2026 | 5.80 | 5.93 | 5.77 | 5.87 | 5.87 | 1.56% | 13,042,420 |
| Aug 11, 2026 | 5.76 | 5.85 | 5.62 | 5.78 | 5.78 | - | 13,146,400 |
| Aug 10, 2026 | 5.73 | 5.82 | 5.58 | 5.78 | 5.78 | 2.85% | 19,482,200 |
| Aug 7, 2026 | 5.74 | 5.80 | 5.50 | 5.62 | 5.62 | -2.94% | 16,524,250 |
| Aug 6, 2026 | 5.72 | 5.84 | 5.67 | 5.79 | 5.79 | 0.87% | 16,843,950 |
| Aug 5, 2026 | 5.75 | 5.90 | 5.69 | 5.74 | 5.74 | - | 18,513,798 |
| Aug 4, 2026 | 5.68 | 5.80 | 5.59 | 5.74 | 5.74 | 1.95% | 22,084,000 |
| Aug 3, 2026 | 5.38 | 5.66 | 5.30 | 5.63 | 5.63 | 4.26% | 26,129,100 |
| Jul 31, 2026 | 5.26 | 5.49 | 5.25 | 5.40 | 5.40 | 4.65% | 21,577,100 |
| Jul 30, 2026 | 5.17 | 5.38 | 5.15 | 5.16 | 5.16 | -0.39% | 19,842,260 |
| Jul 29, 2026 | 5.08 | 5.19 | 5.02 | 5.18 | 5.18 | 1.97% | 16,857,500 |
| Jul 28, 2026 | 4.96 | 5.16 | 4.96 | 5.08 | 5.08 | 1.20% | 14,066,393 |
| Jul 27, 2026 | 4.81 | 5.05 | 4.79 | 5.02 | 5.02 | 4.37% | 16,162,300 |
| Jul 24, 2026 | 4.93 | 4.96 | 4.79 | 4.81 | 4.81 | -3.41% | 11,435,736 |
| Jul 23, 2026 | 4.88 | 5.02 | 4.85 | 4.98 | 4.98 | 2.05% | 15,515,700 |
| Jul 22, 2026 | 4.92 | 5.00 | 4.82 | 4.88 | 4.88 | -1.81% | 17,136,309 |
| Jul 21, 2026 | 4.82 | 5.00 | 4.51 | 4.97 | 4.97 | 1.84% | 27,390,343 |
| Jul 20, 2026 | 5.01 | 5.17 | 4.79 | 4.88 | 4.88 | -1.61% | 20,536,519 |
| Jul 17, 2026 | 5.26 | 5.35 | 4.82 | 4.96 | 4.96 | -6.77% | 22,108,820 |
| Jul 16, 2026 | 5.20 | 5.42 | 5.14 | 5.32 | 5.32 | 1.14% | 14,372,220 |
| Jul 15, 2026 | 5.20 | 5.37 | 5.17 | 5.26 | 5.26 | 0.38% | 11,661,300 |
| Jul 14, 2026 | 5.16 | 5.25 | 5.04 | 5.24 | 5.24 | 1.55% | 13,038,530 |
| Jul 13, 2026 | 5.54 | 5.58 | 5.13 | 5.16 | 5.16 | -6.52% | 14,785,000 |
| Jul 10, 2026 | 5.40 | 5.68 | 5.35 | 5.52 | 5.52 | 1.28% | 15,736,017 |
| Jul 9, 2026 | 5.30 | 5.47 | 5.26 | 5.45 | 5.45 | 1.49% | 15,242,200 |
| Jul 8, 2026 | 5.36 | 5.44 | 5.26 | 5.37 | 5.37 | - | 14,115,300 |
| Jul 7, 2026 | 5.54 | 5.60 | 5.34 | 5.37 | 5.37 | -3.42% | 14,328,580 |
| Jul 6, 2026 | 5.89 | 5.92 | 5.55 | 5.56 | 5.56 | -5.76% | 15,519,800 |
| Jul 3, 2026 | 5.85 | 5.98 | 5.78 | 5.90 | 5.90 | 0.85% | 13,432,500 |
| Jul 2, 2026 | 5.92 | 6.09 | 5.83 | 5.85 | 5.85 | -1.68% | 17,079,200 |
| Jul 1, 2026 | 5.74 | 6.16 | 5.69 | 5.95 | 5.95 | 3.30% | 24,748,927 |
| Jun 30, 2026 | 5.82 | 5.95 | 5.70 | 5.76 | 5.76 | -0.86% | 16,316,723 |
| Jun 29, 2026 | 5.80 | 6.00 | 5.61 | 5.81 | 5.81 | 0.35% | 22,279,200 |
| Jun 26, 2026 | 6.03 | 6.17 | 5.78 | 5.79 | 5.79 | -3.34% | 20,591,000 |
| Jun 25, 2026 | 6.47 | 6.47 | 5.94 | 5.99 | 5.99 | -7.70% | 26,924,708 |
| Jun 24, 2026 | 6.70 | 6.75 | 6.45 | 6.49 | 6.49 | -4.84% | 19,314,000 |