HySum Flexibles Global, Inc. (SHE:300501)
China · Delayed Price · Currency is CNY 9.87
+0.22 (2.28%)
Aug 25, 2026, 10:05 AM CST
HySum Flexibles Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 10.03 | 10.11 | 9.11 | 9.70 | 9.70 | -2.61% | 6,550,434 |
| Jul 20, 2026 | 10.90 | 10.93 | 9.88 | 9.96 | 9.96 | -7.00% | 5,074,128 |
| Jul 17, 2026 | 11.37 | 11.54 | 10.71 | 10.71 | 10.71 | -5.80% | 4,163,326 |
| Jul 16, 2026 | 11.40 | 11.76 | 11.27 | 11.37 | 11.37 | -0.96% | 2,457,886 |
| Jul 15, 2026 | 11.62 | 11.87 | 11.27 | 11.48 | 11.48 | -1.63% | 2,712,492 |
| Jul 14, 2026 | 11.57 | 11.77 | 11.37 | 11.67 | 11.67 | 0.86% | 2,297,324 |
| Jul 13, 2026 | 12.20 | 12.26 | 11.53 | 11.57 | 11.57 | -5.09% | 4,445,826 |
| Jul 10, 2026 | 12.10 | 12.51 | 12.09 | 12.19 | 12.19 | -1.14% | 4,366,178 |
| Jul 9, 2026 | 12.81 | 12.96 | 12.07 | 12.33 | 12.33 | -3.29% | 3,528,536 |
| Jul 8, 2026 | 12.49 | 12.81 | 12.20 | 12.75 | 12.75 | 1.51% | 4,102,653 |
| Jul 7, 2026 | 12.97 | 13.53 | 12.42 | 12.56 | 12.56 | -2.56% | 5,259,635 |
| Jul 6, 2026 | 13.74 | 13.99 | 12.85 | 12.89 | 12.89 | -5.77% | 6,900,194 |
| Jul 3, 2026 | 13.23 | 13.88 | 12.96 | 13.68 | 13.68 | 4.99% | 5,850,604 |
| Jul 2, 2026 | 12.75 | 13.56 | 12.55 | 13.03 | 13.03 | 2.20% | 5,909,436 |
| Jul 1, 2026 | 12.70 | 12.92 | 12.49 | 12.75 | 12.75 | 0.39% | 3,519,578 |
| Jun 30, 2026 | 12.47 | 12.77 | 12.33 | 12.70 | 12.70 | 0.95% | 4,468,796 |
| Jun 29, 2026 | 12.50 | 13.12 | 12.00 | 12.58 | 12.58 | 0.24% | 6,054,765 |
| Jun 26, 2026 | 13.21 | 13.29 | 12.55 | 12.55 | 12.55 | -5.50% | 6,663,375 |
| Jun 25, 2026 | 13.92 | 13.93 | 13.02 | 13.28 | 13.28 | -5.48% | 7,225,956 |
| Jun 24, 2026 | 14.85 | 14.85 | 13.93 | 14.05 | 14.05 | -5.64% | 8,282,787 |
| Jun 23, 2026 | 14.63 | 15.30 | 14.49 | 14.89 | 14.89 | 1.29% | 10,772,531 |
| Jun 22, 2026 | 13.22 | 14.70 | 13.12 | 14.70 | 14.70 | 10.78% | 15,606,726 |
| Jun 18, 2026 | 12.81 | 13.30 | 12.40 | 13.27 | 13.27 | 2.47% | 5,606,980 |
| Jun 17, 2026 | 12.86 | 13.18 | 12.61 | 12.95 | 12.95 | 0.70% | 4,351,138 |
| Jun 16, 2026 | 13.17 | 13.30 | 12.57 | 12.86 | 12.86 | -3.09% | 4,455,450 |
| Jun 15, 2026 | 13.09 | 13.39 | 13.06 | 13.27 | 13.27 | 1.38% | 4,758,137 |