Haoyun Technologies Co.,Ltd. (SHE:300448)
China · Delayed Price · Currency is CNY 5.63
+0.23 (4.26%)
At close: Aug 3, 2026
Haoyun Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 6.56 | 6.95 | 6.52 | 6.82 | 6.82 | 3.49% | 23,653,681 |
| Jun 22, 2026 | 6.79 | 6.84 | 6.40 | 6.59 | 6.59 | -3.51% | 20,493,700 |
| Jun 18, 2026 | 6.91 | 6.98 | 6.74 | 6.83 | 6.83 | -1.16% | 15,962,600 |
| Jun 17, 2026 | 7.10 | 7.23 | 6.89 | 6.91 | 6.91 | -3.63% | 20,479,115 |
| Jun 16, 2026 | 6.66 | 7.27 | 6.57 | 7.17 | 7.17 | 7.01% | 39,342,206 |
| Jun 15, 2026 | 6.58 | 6.82 | 6.45 | 6.70 | 6.70 | 0.45% | 31,792,850 |
| Jun 12, 2026 | 6.90 | 6.92 | 6.65 | 6.67 | 6.67 | -1.91% | 18,271,480 |
| Jun 11, 2026 | 7.01 | 7.01 | 6.72 | 6.80 | 6.80 | -3.27% | 17,412,260 |
| Jun 10, 2026 | 7.25 | 7.34 | 6.86 | 7.03 | 7.03 | -4.22% | 21,039,500 |
| Jun 9, 2026 | 7.31 | 7.39 | 7.10 | 7.34 | 7.34 | 2.09% | 20,889,800 |
| Jun 8, 2026 | 7.08 | 7.30 | 7.05 | 7.19 | 7.19 | -2.18% | 20,281,900 |
| Jun 5, 2026 | 7.55 | 7.55 | 7.04 | 7.35 | 7.35 | -1.61% | 28,966,720 |
| Jun 4, 2026 | 7.80 | 7.81 | 7.41 | 7.47 | 7.47 | -4.60% | 23,502,700 |
| Jun 3, 2026 | 7.71 | 8.26 | 7.61 | 7.83 | 7.83 | 0.90% | 29,279,300 |
| Jun 2, 2026 | 7.98 | 7.98 | 7.32 | 7.76 | 7.76 | -1.77% | 25,269,470 |
| Jun 1, 2026 | 7.80 | 8.06 | 7.68 | 7.90 | 7.90 | 1.41% | 20,951,130 |
| May 29, 2026 | 8.19 | 8.26 | 7.75 | 7.79 | 7.79 | -4.18% | 27,407,630 |
| May 28, 2026 | 7.88 | 8.21 | 7.71 | 8.13 | 8.13 | 3.44% | 33,991,220 |
| May 27, 2026 | 8.12 | 8.17 | 7.80 | 7.86 | 7.86 | -3.68% | 20,936,040 |
| May 26, 2026 | 8.27 | 8.38 | 8.09 | 8.16 | 8.16 | -1.09% | 27,733,200 |
| May 25, 2026 | 7.90 | 8.50 | 7.88 | 8.25 | 8.25 | 5.74% | 43,511,510 |