HySum Flexibles Global, Inc. (SHE:300501)
China · Delayed Price · Currency is CNY 11.05
+0.15 (1.38%)
Sep 30, 2026, 3:04 PM CST
HySum Flexibles Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 11.07 | 11.31 | 10.68 | 11.05 | 11.05 | 1.38% | 18,859,008 |
| Sep 29, 2026 | 10.35 | 11.27 | 10.17 | 10.90 | 10.90 | 4.31% | 21,167,469 |
| Sep 28, 2026 | 9.58 | 10.46 | 9.48 | 10.45 | 10.45 | 10.58% | 15,124,117 |
| Sep 24, 2026 | 9.52 | 9.54 | 9.41 | 9.45 | 9.45 | 0.11% | 2,630,808 |
| Sep 23, 2026 | 9.32 | 9.76 | 9.32 | 9.44 | 9.44 | -1.36% | 3,097,760 |
| Sep 22, 2026 | 9.75 | 9.76 | 9.54 | 9.57 | 9.57 | -0.73% | 2,669,298 |
| Sep 21, 2026 | 9.45 | 9.66 | 9.45 | 9.64 | 9.64 | 2.23% | 2,659,079 |
| Sep 18, 2026 | 9.42 | 9.67 | 9.36 | 9.43 | 9.43 | 0.32% | 2,296,464 |
| Sep 17, 2026 | 9.26 | 9.42 | 9.12 | 9.40 | 9.40 | 0.75% | 2,824,808 |
| Sep 16, 2026 | 9.07 | 9.42 | 9.05 | 9.33 | 9.33 | 2.19% | 3,534,468 |
| Sep 15, 2026 | 9.34 | 9.37 | 9.13 | 9.13 | 9.13 | -1.83% | 2,269,758 |
| Sep 14, 2026 | 9.26 | 9.48 | 9.19 | 9.30 | 9.30 | -0.85% | 3,162,670 |
| Sep 11, 2026 | 9.45 | 9.60 | 9.13 | 9.38 | 9.38 | -2.19% | 3,232,964 |
| Sep 10, 2026 | 9.71 | 9.77 | 9.56 | 9.59 | 9.59 | -2.24% | 2,608,268 |
| Sep 9, 2026 | 9.92 | 9.98 | 9.76 | 9.81 | 9.81 | -1.01% | 2,845,198 |
| Sep 8, 2026 | 9.98 | 10.05 | 9.86 | 9.91 | 9.91 | -0.70% | 3,644,863 |
| Sep 7, 2026 | 10.04 | 10.20 | 9.93 | 9.98 | 9.98 | - | 2,831,790 |
| Sep 4, 2026 | 10.23 | 10.41 | 9.96 | 9.98 | 9.98 | -1.38% | 4,814,214 |
| Sep 3, 2026 | 10.47 | 10.81 | 10.10 | 10.12 | 10.12 | -2.69% | 5,426,380 |
| Sep 2, 2026 | 10.25 | 10.49 | 10.06 | 10.40 | 10.40 | 0.78% | 3,913,478 |
| Sep 1, 2026 | 10.50 | 10.59 | 10.20 | 10.32 | 10.32 | -1.71% | 3,610,659 |
| Aug 31, 2026 | 9.90 | 10.65 | 9.88 | 10.50 | 10.50 | 4.69% | 6,044,922 |
| Aug 28, 2026 | 10.00 | 10.25 | 9.96 | 10.03 | 10.03 | -0.40% | 3,113,102 |
| Aug 27, 2026 | 10.00 | 10.21 | 9.90 | 10.07 | 10.07 | 0.70% | 3,878,677 |
| Aug 26, 2026 | 9.98 | 10.15 | 9.88 | 10.00 | 10.00 | 0.40% | 3,092,298 |
| Aug 25, 2026 | 9.62 | 10.00 | 9.59 | 9.96 | 9.96 | 3.21% | 4,733,621 |
| Aug 24, 2026 | 10.08 | 10.14 | 9.51 | 9.65 | 9.65 | -4.83% | 6,013,109 |
| Aug 21, 2026 | 10.01 | 10.20 | 9.83 | 10.14 | 10.14 | 0.40% | 2,435,745 |
| Aug 20, 2026 | 9.91 | 10.25 | 9.91 | 10.10 | 10.10 | 2.85% | 3,456,012 |
| Aug 19, 2026 | 10.08 | 10.14 | 9.80 | 9.82 | 9.82 | -3.54% | 3,409,743 |
| Aug 18, 2026 | 10.31 | 10.43 | 10.06 | 10.18 | 10.18 | -2.02% | 2,542,185 |
| Aug 17, 2026 | 10.33 | 10.44 | 10.20 | 10.39 | 10.39 | 1.76% | 2,784,158 |
| Aug 14, 2026 | 10.33 | 10.44 | 10.11 | 10.21 | 10.21 | -0.97% | 2,601,033 |
| Aug 13, 2026 | 10.67 | 10.77 | 10.25 | 10.31 | 10.31 | -2.64% | 3,085,892 |
| Aug 12, 2026 | 10.40 | 10.68 | 10.40 | 10.59 | 10.59 | 2.02% | 3,583,882 |
| Aug 11, 2026 | 10.27 | 10.50 | 10.09 | 10.38 | 10.38 | 0.97% | 3,150,826 |
| Aug 10, 2026 | 10.26 | 10.29 | 10.00 | 10.28 | 10.28 | 0.59% | 3,526,332 |
| Aug 7, 2026 | 10.31 | 10.31 | 9.96 | 10.22 | 10.22 | -0.20% | 3,459,323 |
| Aug 6, 2026 | 10.16 | 10.33 | 10.08 | 10.24 | 10.24 | 0.69% | 3,392,558 |
| Aug 5, 2026 | 10.08 | 10.29 | 10.04 | 10.17 | 10.17 | 0.89% | 4,086,033 |
| Aug 4, 2026 | 9.99 | 10.28 | 9.74 | 10.08 | 10.08 | 1.82% | 4,140,754 |
| Aug 3, 2026 | 9.95 | 9.98 | 9.62 | 9.90 | 9.90 | 2.06% | 4,588,247 |
| Jul 31, 2026 | 9.26 | 10.26 | 9.13 | 9.70 | 9.70 | 7.90% | 9,639,400 |
| Jul 30, 2026 | 9.51 | 9.63 | 8.98 | 8.99 | 8.99 | -5.47% | 3,835,055 |
| Jul 29, 2026 | 9.45 | 9.67 | 9.26 | 9.51 | 9.51 | 0.11% | 3,774,192 |
| Jul 28, 2026 | 9.70 | 9.95 | 9.41 | 9.50 | 9.50 | -2.46% | 3,133,922 |
| Jul 27, 2026 | 9.63 | 9.83 | 9.46 | 9.74 | 9.74 | 1.78% | 2,758,225 |
| Jul 24, 2026 | 9.80 | 9.93 | 9.52 | 9.57 | 9.57 | -1.44% | 2,616,428 |
| Jul 23, 2026 | 9.78 | 9.88 | 9.40 | 9.71 | 9.71 | -0.72% | 3,538,603 |
| Jul 22, 2026 | 9.68 | 9.87 | 9.52 | 9.78 | 9.78 | 0.82% | 4,036,871 |