Hi-Yes International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	71.90	72.20	70.70	72.10	72.10	0.56%	277,047
Aug 27, 2026	71.70	72.20	70.50	71.70	71.70	0.84%	321,749
Aug 26, 2026	70.10	71.30	70.00	71.10	71.10	1.43%	209,474
Aug 25, 2026	71.50	71.50	70.10	70.10	70.10	-2.09%	186,296
Aug 24, 2026	72.40	73.00	71.10	71.60	71.60	-1.10%	240,451
Aug 21, 2026	71.80	72.70	71.60	72.40	72.40	0.84%	508,385
Aug 20, 2026	70.00	72.10	70.00	71.80	71.80	2.57%	765,114
Aug 19, 2026	69.00	70.40	68.90	70.00	70.00	0.86%	278,036
Aug 18, 2026	69.60	70.10	68.90	69.40	69.40	-1.42%	329,840
Aug 17, 2026	69.00	70.50	69.00	70.40	70.40	1.15%	247,016
Aug 14, 2026	69.80	69.80	68.80	69.60	69.60	-0.29%	259,961
Aug 13, 2026	70.20	70.20	69.30	69.80	69.80	-1.13%	490,224
Aug 12, 2026	70.50	70.80	69.80	70.60	70.60	0.14%	383,723
Aug 11, 2026	71.10	71.10	70.00	70.50	70.50	-0.84%	429,226
Aug 10, 2026	71.40	72.20	70.20	71.10	71.10	-0.42%	702,809
Aug 7, 2026	70.00	71.90	70.00	71.40	71.40	2.59%	745,688
Aug 6, 2026	70.40	72.60	68.60	69.60	69.60	1.16%	1,095,367
Aug 5, 2026	67.80	69.00	67.80	68.80	68.80	1.47%	304,598
Aug 4, 2026	67.00	68.50	66.80	67.80	67.80	2.80%	1,057,188
Aug 3, 2026	73.33	73.33	68.76	70.86	65.95	-3.25%	1,357,314
Jul 31, 2026	74.00	74.00	71.62	73.24	68.17	0.79%	625,020
Jul 30, 2026	71.33	73.33	70.57	72.67	67.63	1.46%	386,205
Jul 29, 2026	72.76	73.33	70.00	71.62	66.66	-1.57%	775,860
Jul 28, 2026	73.81	73.81	72.38	72.76	67.72	-1.80%	531,787
Jul 27, 2026	75.05	75.05	73.81	74.10	68.96	-0.51%	514,785
Jul 24, 2026	75.05	75.05	73.33	74.48	69.32	-1.26%	428,606
Jul 23, 2026	74.95	75.52	73.71	75.43	70.20	0.51%	477,717
Jul 22, 2026	75.33	75.91	74.76	75.05	69.85	-0.13%	340,442
Jul 21, 2026	74.48	76.00	74.29	75.14	69.94	1.81%	597,256
Jul 20, 2026	74.95	75.14	72.86	73.81	68.70	-0.64%	720,463
Jul 17, 2026	76.10	76.10	73.52	74.29	69.14	-2.38%	1,078,533
Jul 16, 2026	73.33	78.38	72.76	76.10	70.83	4.86%	1,961,040
Jul 15, 2026	72.95	73.33	72.48	72.57	67.55	0.26%	357,090
Jul 14, 2026	73.81	74.67	71.43	72.38	67.37	-1.17%	766,678
Jul 13, 2026	72.38	74.57	70.95	73.24	68.17	1.32%	625,317
Jul 9, 2026	73.52	74.76	72.00	72.29	67.28	-0.26%	514,375
Jul 8, 2026	71.14	73.33	71.14	72.48	67.46	1.87%	615,033
Jul 7, 2026	73.52	75.24	71.05	71.14	66.22	-2.10%	959,030
Jul 6, 2026	72.38	74.19	71.71	72.67	67.63	0.39%	752,843
Jul 3, 2026	68.57	72.95	68.57	72.38	67.37	5.85%	1,686,641
Jul 2, 2026	68.10	68.57	67.91	68.38	63.65	0.70%	310,478
Jul 1, 2026	68.57	68.76	67.91	67.91	63.20	-0.97%	368,783
Jun 30, 2026	68.57	68.86	68.00	68.57	63.82	0.84%	280,925
Jun 29, 2026	67.52	68.38	67.52	68.00	63.29	1.71%	305,674
Jun 26, 2026	67.62	67.91	66.67	66.86	62.23	-1.27%	516,615
Jun 25, 2026	68.76	68.76	67.62	67.71	63.02	-	229,497
Jun 24, 2026	67.91	68.86	67.62	67.71	63.02	-0.28%	428,867
Jun 23, 2026	68.57	69.05	67.81	67.91	63.20	-0.97%	580,104
Jun 22, 2026	71.33	71.33	66.86	68.57	63.82	-6.25%	2,792,931
Jun 18, 2026	74.29	76.00	72.10	73.14	68.08	-1.03%	2,268,297