Hi-Yes International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	70.00	71.90	70.00	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
Jun 17, 2026	71.43	74.00	70.57	73.91	68.79	4.02%	1,707,128
Jun 16, 2026	69.24	71.62	69.24	71.05	66.13	2.75%	1,286,154
Jun 15, 2026	69.24	70.00	68.48	69.14	64.35	-0.27%	1,044,564
Jun 12, 2026	68.76	72.19	68.76	69.33	64.53	0.28%	2,684,688
Jun 11, 2026	72.95	73.81	68.48	69.14	64.35	-7.04%	4,518,711
Jun 10, 2026	67.62	74.38	66.86	74.38	69.23	10.00%	6,204,641
Jun 9, 2026	68.19	69.14	67.14	67.62	62.94	0.14%	455,101
Jun 8, 2026	65.71	68.10	65.71	67.52	62.85	-2.07%	727,464
Jun 5, 2026	70.19	70.19	68.67	68.95	64.18	-2.56%	564,070
Jun 4, 2026	73.52	76.10	70.76	70.76	65.86	-0.67%	1,570,886
Jun 3, 2026	67.14	72.95	66.38	71.24	66.30	5.80%	970,163
Jun 2, 2026	66.57	67.33	66.00	67.33	62.67	1.14%	351,501
Jun 1, 2026	64.95	66.57	64.95	66.57	61.96	2.64%	355,153
May 29, 2026	64.67	65.05	64.38	64.86	60.37	0.74%	197,793
May 28, 2026	64.95	65.14	64.19	64.38	59.92	-0.44%	237,560