Haoyun Technologies Co.,Ltd. (SHE:300448)
China · Delayed Price · Currency is CNY 4.600
-0.340 (-6.88%)
At close: Oct 30, 2026
Haoyun Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.87 | 4.94 | 4.60 | 4.60 | 4.60 | -6.88% | 19,472,809 |
| Oct 29, 2026 | 4.94 | 5.02 | 4.89 | 4.94 | 4.94 | -0.80% | 13,270,995 |
| Oct 28, 2026 | 5.00 | 5.05 | 4.87 | 4.98 | 4.98 | 0.81% | 14,427,809 |
| Oct 27, 2026 | 5.25 | 5.32 | 4.92 | 4.94 | 4.94 | -5.18% | 14,659,800 |
| Oct 26, 2026 | 5.24 | 5.35 | 5.18 | 5.21 | 5.21 | -1.33% | 14,603,500 |
| Oct 23, 2026 | 5.02 | 5.31 | 4.74 | 5.28 | 5.28 | 3.94% | 25,206,800 |
| Oct 22, 2026 | 5.41 | 5.44 | 5.08 | 5.08 | 5.08 | -5.75% | 16,541,700 |
| Oct 21, 2026 | 5.52 | 5.55 | 5.37 | 5.39 | 5.39 | -0.92% | 19,877,036 |
| Oct 20, 2026 | 5.59 | 5.63 | 5.16 | 5.44 | 5.44 | 5.22% | 33,203,800 |
| Oct 19, 2026 | 5.12 | 5.22 | 5.00 | 5.17 | 5.17 | 0.19% | 11,953,600 |
| Oct 16, 2026 | 5.30 | 5.32 | 5.11 | 5.16 | 5.16 | - | 12,540,000 |
| Oct 15, 2026 | 5.23 | 5.30 | 5.13 | 5.16 | 5.16 | -3.37% | 11,516,490 |
| Oct 14, 2026 | 5.58 | 5.58 | 5.31 | 5.34 | 5.34 | -3.44% | 11,944,090 |
| Oct 13, 2026 | 5.36 | 5.57 | 5.21 | 5.53 | 5.53 | 1.65% | 17,263,000 |
| Oct 12, 2026 | 5.45 | 5.62 | 5.35 | 5.44 | 5.44 | -0.18% | 15,761,400 |
| Oct 9, 2026 | 5.26 | 5.47 | 5.08 | 5.45 | 5.45 | 2.64% | 16,774,350 |
| Oct 8, 2026 | 5.37 | 5.50 | 5.28 | 5.31 | 5.31 | -1.85% | 13,889,226 |
| Sep 30, 2026 | 5.50 | 5.56 | 5.36 | 5.41 | 5.41 | -1.81% | 11,270,900 |
| Sep 29, 2026 | 5.45 | 5.58 | 5.39 | 5.51 | 5.51 | 1.29% | 9,399,719 |
| Sep 28, 2026 | 5.60 | 5.67 | 5.37 | 5.44 | 5.44 | -2.51% | 12,841,265 |
| Sep 24, 2026 | 5.60 | 5.88 | 5.57 | 5.58 | 5.58 | -1.06% | 20,924,500 |
| Sep 23, 2026 | 5.67 | 5.69 | 5.49 | 5.64 | 5.64 | -0.53% | 13,252,026 |
| Sep 22, 2026 | 5.58 | 5.74 | 5.56 | 5.67 | 5.67 | 1.61% | 13,560,779 |
| 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 |