Haoyun Technologies Co.,Ltd. (SHE:300448)
China · Delayed Price · Currency is CNY 8.13
+0.27 (3.44%)
At close: May 28, 2026
Haoyun Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 7.71 | 7.91 | 7.57 | 7.82 | 7.80 | 2.22% | 21,565,750 |
| May 21, 2026 | 8.21 | 8.24 | 7.61 | 7.65 | 7.63 | -6.48% | 28,199,450 |
| May 20, 2026 | 8.39 | 8.39 | 8.05 | 8.18 | 8.16 | -3.42% | 28,376,650 |
| May 19, 2026 | 7.76 | 8.58 | 7.70 | 8.47 | 8.45 | 9.15% | 51,071,280 |
| May 18, 2026 | 7.85 | 8.20 | 7.69 | 7.76 | 7.74 | -1.02% | 19,153,200 |
| May 15, 2026 | 7.91 | 8.02 | 7.80 | 7.84 | 7.82 | -0.51% | 18,741,420 |
| May 14, 2026 | 8.10 | 8.24 | 7.86 | 7.88 | 7.86 | -2.60% | 23,657,490 |
| May 13, 2026 | 8.14 | 8.22 | 8.06 | 8.09 | 8.07 | -1.10% | 20,099,560 |
| May 12, 2026 | 8.10 | 8.33 | 8.07 | 8.18 | 8.16 | 0.99% | 27,503,240 |
| May 11, 2026 | 8.05 | 8.13 | 7.90 | 8.10 | 8.08 | 1.63% | 23,785,800 |
| May 8, 2026 | 7.98 | 8.13 | 7.90 | 7.97 | 7.95 | -0.13% | 18,991,120 |
| May 7, 2026 | 8.02 | 8.06 | 7.90 | 7.98 | 7.96 | -0.50% | 24,584,860 |
| May 6, 2026 | 8.17 | 8.19 | 7.90 | 8.02 | 8.00 | -1.11% | 31,515,300 |
| Apr 30, 2026 | 7.81 | 8.27 | 7.71 | 8.11 | 8.09 | 3.84% | 37,352,050 |
| Apr 29, 2026 | 7.51 | 7.87 | 7.47 | 7.81 | 7.79 | 3.17% | 24,497,750 |
| Apr 28, 2026 | 7.69 | 7.81 | 7.51 | 7.57 | 7.55 | -2.57% | 28,039,380 |
| Apr 27, 2026 | 7.83 | 7.99 | 7.62 | 7.77 | 7.75 | 0.65% | 28,327,970 |
| Apr 24, 2026 | 7.60 | 7.97 | 7.58 | 7.72 | 7.70 | 0.65% | 36,835,540 |
| Apr 23, 2026 | 7.29 | 7.75 | 7.26 | 7.67 | 7.65 | 4.35% | 46,042,790 |
| Apr 22, 2026 | 7.23 | 7.55 | 7.21 | 7.35 | 7.33 | 0.68% | 34,556,070 |
| Apr 21, 2026 | 6.92 | 7.35 | 6.82 | 7.30 | 7.28 | 4.73% | 48,873,540 |
| Apr 20, 2026 | 6.70 | 7.13 | 6.70 | 6.97 | 6.95 | 3.72% | 31,516,600 |
| Apr 17, 2026 | 6.77 | 6.80 | 6.61 | 6.72 | 6.70 | -1.47% | 16,547,170 |
| Apr 16, 2026 | 6.55 | 6.83 | 6.50 | 6.82 | 6.80 | 4.28% | 26,452,440 |
| Apr 15, 2026 | 6.76 | 6.78 | 6.50 | 6.54 | 6.52 | -2.97% | 22,488,330 |
| Apr 14, 2026 | 6.80 | 6.95 | 6.62 | 6.74 | 6.72 | 0.90% | 19,041,600 |
| Apr 13, 2026 | 6.70 | 6.79 | 6.62 | 6.68 | 6.66 | -1.04% | 15,541,800 |
| Apr 10, 2026 | 6.99 | 7.02 | 6.74 | 6.75 | 6.73 | -2.32% | 27,038,390 |
| Apr 9, 2026 | 7.02 | 7.05 | 6.88 | 6.91 | 6.89 | -2.54% | 19,666,250 |
| Apr 8, 2026 | 6.89 | 7.11 | 6.80 | 7.09 | 7.07 | 6.30% | 26,530,460 |
| Apr 7, 2026 | 6.60 | 6.72 | 6.48 | 6.67 | 6.65 | 1.83% | 17,460,240 |
| Apr 3, 2026 | 6.84 | 6.84 | 6.53 | 6.55 | 6.53 | -2.96% | 17,874,600 |
| Apr 2, 2026 | 7.05 | 7.09 | 6.68 | 6.75 | 6.73 | -4.80% | 27,701,880 |
| Apr 1, 2026 | 7.06 | 7.15 | 7.00 | 7.09 | 7.07 | 2.75% | 23,179,160 |
| Mar 31, 2026 | 7.19 | 7.19 | 6.88 | 6.90 | 6.88 | -3.36% | 22,789,770 |
| Mar 30, 2026 | 6.85 | 7.16 | 6.81 | 7.14 | 7.12 | 2.73% | 27,813,500 |
| Mar 27, 2026 | 6.98 | 7.18 | 6.90 | 6.95 | 6.93 | -1.28% | 34,180,340 |
| Mar 26, 2026 | 7.42 | 7.46 | 6.97 | 7.04 | 7.02 | -5.38% | 34,593,950 |
| Mar 25, 2026 | 7.61 | 7.71 | 7.38 | 7.44 | 7.42 | -1.98% | 31,096,140 |
| Mar 24, 2026 | 7.49 | 7.61 | 7.25 | 7.59 | 7.57 | 4.12% | 25,065,810 |
| Mar 23, 2026 | 7.70 | 7.71 | 7.20 | 7.29 | 7.27 | -6.54% | 32,639,750 |
| Mar 20, 2026 | 8.23 | 8.30 | 7.78 | 7.80 | 7.78 | -4.65% | 28,889,340 |
| Mar 19, 2026 | 8.31 | 8.43 | 8.15 | 8.18 | 8.16 | -3.08% | 24,826,050 |
| Mar 18, 2026 | 8.28 | 8.49 | 8.07 | 8.44 | 8.42 | 1.81% | 32,040,270 |
| Mar 17, 2026 | 8.89 | 8.93 | 8.27 | 8.29 | 8.27 | -7.89% | 49,267,900 |
| Mar 16, 2026 | 8.85 | 9.75 | 8.72 | 9.00 | 8.98 | 4.77% | 66,240,640 |
| Mar 13, 2026 | 9.03 | 9.03 | 8.36 | 8.59 | 8.57 | -6.63% | 70,200,010 |