Suzhou HYC Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	59.80	61.20	55.80	58.86	58.86	-2.97%	26,745,620
Apr 27, 2026	52.25	60.66	51.98	60.66	60.66	20.00%	26,437,720
Apr 24, 2026	50.70	54.23	49.31	50.55	50.55	9.72%	26,848,040
Apr 23, 2026	47.52	48.50	44.60	46.07	46.07	-3.05%	12,589,040
Apr 22, 2026	43.84	49.12	43.56	47.52	47.52	7.66%	13,151,760
Apr 21, 2026	43.55	45.11	42.68	44.14	44.14	0.66%	7,934,626
Apr 20, 2026	44.48	45.30	43.25	43.85	43.85	-1.46%	9,814,413
Apr 17, 2026	40.86	45.79	40.53	44.50	44.50	8.96%	13,748,300
Apr 16, 2026	41.30	41.88	40.29	40.84	40.84	-1.87%	8,070,089
Apr 15, 2026	42.44	42.93	41.40	41.62	41.62	-1.86%	6,565,365
Apr 14, 2026	41.32	43.28	40.99	42.41	42.41	3.69%	10,546,150
Apr 13, 2026	40.60	42.38	40.00	40.90	40.90	2.76%	8,784,485
Apr 10, 2026	42.32	42.40	39.29	39.80	39.80	-5.01%	10,735,190
Apr 9, 2026	38.76	42.41	38.35	41.90	41.90	7.55%	14,210,070
Apr 8, 2026	37.71	39.72	36.55	38.96	38.96	4.31%	13,438,179
Apr 7, 2026	35.10	38.20	34.83	37.35	37.35	6.81%	9,434,263
Apr 3, 2026	32.99	35.47	32.59	34.97	34.97	7.04%	8,729,106
Apr 2, 2026	31.37	34.17	31.30	32.67	32.67	3.03%	7,942,797
Apr 1, 2026	31.00	32.17	30.71	31.71	31.71	4.69%	3,679,274
Mar 31, 2026	30.51	31.69	30.21	30.29	30.29	-1.01%	3,235,718
Mar 30, 2026	30.29	31.17	29.27	30.60	30.60	0.99%	2,951,739
Mar 27, 2026	29.52	30.50	29.50	30.30	30.30	0.46%	2,268,282
Mar 26, 2026	30.68	31.44	29.93	30.16	30.16	-2.20%	3,219,542
Mar 25, 2026	30.00	31.49	30.00	30.84	30.84	2.80%	3,941,318
Mar 24, 2026	29.39	30.27	28.18	30.00	30.00	6.42%	5,033,702
Mar 23, 2026	30.31	30.31	27.83	28.19	28.19	-7.36%	6,082,786
Mar 20, 2026	31.55	32.08	30.33	30.43	30.43	-3.06%	4,134,462
Mar 19, 2026	32.25	32.57	31.00	31.39	31.39	-4.21%	4,423,810
Mar 18, 2026	32.47	32.80	31.70	32.77	32.77	2.95%	4,081,236
Mar 17, 2026	33.73	33.80	31.81	31.83	31.83	-5.10%	4,913,928
Mar 16, 2026	33.11	34.19	32.15	33.54	33.54	1.18%	5,199,157
Mar 13, 2026	34.72	35.00	33.10	33.15	33.15	-4.14%	6,093,314
Mar 12, 2026	36.20	36.21	34.24	34.58	34.58	-3.43%	9,154,875
Mar 11, 2026	32.44	38.50	32.24	35.81	35.81	10.83%	16,761,880
Mar 10, 2026	32.11	32.43	31.80	32.31	32.31	2.67%	4,979,438
Mar 9, 2026	26.30	31.96	26.30	31.47	31.47	-4.23%	7,819,130
Mar 6, 2026	33.89	34.59	32.37	32.86	32.86	-4.89%	9,455,883
Mar 5, 2026	30.65	34.99	30.65	34.55	34.55	14.75%	12,772,093
Mar 4, 2026	30.75	31.44	30.00	30.11	30.11	-2.53%	4,073,182
Mar 3, 2026	33.41	33.70	30.83	30.89	30.89	-7.10%	5,830,533
Mar 2, 2026	33.90	34.48	33.00	33.25	33.25	-4.12%	5,647,511
Feb 27, 2026	35.01	35.18	34.36	34.68	34.68	-1.87%	3,652,738
Feb 26, 2026	34.01	35.95	33.66	35.34	35.34	3.64%	6,500,070
Feb 25, 2026	34.05	34.43	33.65	34.10	34.10	-0.84%	4,185,984
Feb 24, 2026	35.32	35.41	33.75	34.39	34.39	-1.91%	6,413,677
Feb 13, 2026	32.85	35.93	32.85	35.06	35.06	5.76%	9,490,585
Feb 12, 2026	32.96	33.25	32.54	33.15	33.15	1.50%	2,152,904
Feb 11, 2026	32.54	33.26	32.51	32.66	32.66	-0.43%	2,134,821
Feb 10, 2026	32.49	33.71	32.22	32.80	32.80	1.20%	3,520,187
Feb 9, 2026	31.92	32.45	31.70	32.41	32.41	1.89%	2,751,237
Feb 6, 2026	30.92	32.07	30.92	31.81	31.81	1.24%	3,388,926
Feb 5, 2026	31.79	32.10	31.38	31.42	31.42	-1.66%	3,305,335
Feb 4, 2026	32.35	32.78	31.60	31.95	31.95	-1.87%	2,756,691
Feb 3, 2026	31.32	32.66	31.20	32.56	32.56	4.93%	4,771,722
Feb 2, 2026	32.00	32.29	30.92	31.03	31.03	-5.37%	5,554,046
Jan 30, 2026	32.00	32.98	31.51	32.79	32.79	1.74%	3,864,388
Jan 29, 2026	32.90	33.55	32.20	32.23	32.23	-2.30%	4,259,693
Jan 28, 2026	33.51	33.68	32.88	32.99	32.99	-2.22%	3,487,898
Jan 27, 2026	32.64	33.87	31.88	33.74	33.74	3.31%	4,975,958
Jan 26, 2026	33.81	34.19	32.36	32.66	32.66	-3.17%	4,591,615
Jan 23, 2026	33.00	33.98	32.88	33.73	33.73	1.93%	4,887,723
Jan 22, 2026	33.06	33.75	32.88	33.09	33.09	-0.06%	3,723,532
Jan 21, 2026	32.06	33.23	32.03	33.11	33.11	2.25%	4,388,759
Jan 20, 2026	33.16	33.16	32.11	32.38	32.38	-0.86%	3,533,994
Jan 19, 2026	33.51	33.51	32.55	32.66	32.66	-2.57%	5,317,660
Jan 16, 2026	32.93	33.87	32.55	33.52	33.52	4.42%	7,607,517
Jan 15, 2026	31.80	32.35	31.48	32.10	32.10	-0.34%	4,344,922
Jan 14, 2026	31.50	32.83	31.40	32.21	32.21	2.94%	7,351,138
Jan 13, 2026	31.57	32.95	31.14	31.29	31.29	-1.63%	5,877,622
Jan 12, 2026	31.74	31.86	30.95	31.81	31.81	1.60%	5,091,733
Jan 9, 2026	31.05	31.46	30.95	31.31	31.31	0.42%	3,702,826
Jan 8, 2026	31.42	31.64	31.02	31.18	31.18	-0.95%	3,890,151
Jan 7, 2026	31.09	31.77	30.75	31.48	31.48	1.98%	4,343,391
Jan 6, 2026	30.60	31.36	30.60	30.87	30.87	0.32%	3,784,566
Jan 5, 2026	30.18	30.93	30.08	30.77	30.77	1.95%	4,234,836
Dec 31, 2025	30.20	30.92	29.56	30.18	30.18	-0.89%	3,956,052
Dec 30, 2025	30.73	30.75	30.13	30.45	30.45	-0.98%	3,670,311
Dec 29, 2025	31.42	31.62	30.56	30.75	30.75	-2.78%	4,541,618
Dec 26, 2025	32.01	32.10	31.45	31.63	31.63	-1.13%	6,414,849
Dec 25, 2025	29.01	32.18	29.01	31.99	31.99	9.22%	10,017,630
Dec 24, 2025	28.75	29.33	28.61	29.29	29.29	2.02%	2,306,032
Dec 23, 2025	28.43	28.91	28.25	28.71	28.71	0.98%	2,905,782
Dec 22, 2025	27.98	28.70	27.77	28.43	28.43	2.56%	2,824,770
Dec 19, 2025	27.99	28.15	27.69	27.72	27.72	-0.43%	2,031,875
Dec 18, 2025	27.61	28.33	27.61	27.84	27.84	-0.22%	2,097,491
Dec 17, 2025	27.27	27.94	27.09	27.90	27.90	2.46%	2,663,665
Dec 16, 2025	27.86	27.87	27.05	27.23	27.23	-2.61%	2,422,832
Dec 15, 2025	27.51	28.35	27.51	27.96	27.96	0.72%	2,940,960
Dec 12, 2025	27.70	27.89	27.18	27.76	27.76	0.62%	2,407,293
Dec 11, 2025	27.93	28.06	27.51	27.59	27.59	-0.97%	2,455,593
Dec 10, 2025	27.40	28.72	27.21	27.86	27.86	2.09%	4,134,084
Dec 9, 2025	27.43	27.75	27.24	27.29	27.29	-1.52%	1,697,899
Dec 8, 2025	27.63	28.03	27.60	27.71	27.71	0.43%	2,167,127
Dec 5, 2025	27.15	27.66	26.95	27.59	27.59	1.62%	1,802,565
Dec 4, 2025	26.95	27.39	26.75	27.15	27.15	0.56%	1,901,395
Dec 3, 2025	27.25	27.47	26.93	27.00	27.00	-1.06%	1,661,130
Dec 2, 2025	27.60	27.75	27.24	27.29	27.29	-1.12%	1,527,572
Dec 1, 2025	27.58	27.71	27.28	27.60	27.60	-0.22%	1,863,725
Nov 28, 2025	27.35	27.68	27.22	27.66	27.66	0.99%	1,674,759
Nov 27, 2025	27.12	27.78	27.12	27.39	27.39	0.55%	1,622,661