Suzhou Hycan Holdings Co., Ltd. (SHE:002787)
China
· Delayed Price · Currency is CNY 13.08
-0.17 (-1.28%)
Mar 9, 2026, 3:04 PM CST
Suzhou Hycan Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 12.99 | 13.74 | 12.94 | 13.08 | 13.08 | -1.28% | 10,538,000 |
| Mar 6, 2026 | 13.06 | 13.37 | 13.01 | 13.25 | 13.25 | 1.22% | 7,106,300 |
| Mar 5, 2026 | 13.03 | 13.37 | 13.02 | 13.09 | 13.09 | 2.11% | 8,228,165 |
| Mar 4, 2026 | 12.55 | 13.12 | 12.45 | 12.82 | 12.82 | 0.16% | 7,647,100 |
| Mar 3, 2026 | 13.43 | 13.48 | 12.76 | 12.80 | 12.80 | -4.48% | 12,157,414 |
| Mar 2, 2026 | 13.98 | 14.06 | 13.22 | 13.40 | 13.40 | -5.96% | 18,622,300 |
| Feb 27, 2026 | 13.39 | 14.30 | 13.23 | 14.25 | 14.25 | 6.42% | 20,721,660 |
| Feb 26, 2026 | 13.18 | 13.46 | 13.12 | 13.39 | 13.39 | 1.06% | 8,789,800 |
| Feb 25, 2026 | 13.16 | 13.30 | 12.93 | 13.25 | 13.25 | 0.68% | 9,138,600 |
| Feb 24, 2026 | 13.13 | 13.25 | 12.94 | 13.16 | 13.16 | 2.25% | 10,767,940 |
| Feb 13, 2026 | 12.77 | 13.14 | 12.63 | 12.87 | 12.87 | 2.47% | 11,949,240 |
| Feb 12, 2026 | 12.50 | 12.85 | 12.41 | 12.56 | 12.56 | 0.56% | 8,067,400 |
| Feb 11, 2026 | 12.61 | 12.69 | 12.43 | 12.49 | 12.49 | -1.11% | 7,100,147 |
| Feb 10, 2026 | 12.73 | 12.79 | 12.60 | 12.63 | 12.63 | -0.55% | 6,783,700 |
| Feb 9, 2026 | 12.84 | 12.90 | 12.48 | 12.70 | 12.70 | -0.08% | 9,360,500 |
| Feb 6, 2026 | 12.45 | 12.89 | 12.28 | 12.71 | 12.71 | 2.01% | 7,965,300 |
| Feb 5, 2026 | 12.92 | 12.92 | 12.45 | 12.46 | 12.46 | -4.08% | 10,511,600 |
| Feb 4, 2026 | 12.49 | 13.40 | 12.39 | 12.99 | 12.99 | 4.09% | 19,841,000 |
| Feb 3, 2026 | 12.44 | 12.60 | 12.26 | 12.48 | 12.48 | 0.97% | 8,524,200 |
| Feb 2, 2026 | 12.50 | 12.70 | 12.33 | 12.36 | 12.36 | -1.67% | 9,112,030 |
| Jan 30, 2026 | 12.37 | 12.83 | 12.37 | 12.57 | 12.57 | 1.29% | 8,535,900 |
| Jan 29, 2026 | 12.70 | 12.83 | 12.33 | 12.41 | 12.41 | -2.82% | 10,557,870 |
| Jan 28, 2026 | 12.96 | 13.10 | 12.62 | 12.77 | 12.77 | -1.01% | 8,681,516 |
| Jan 27, 2026 | 12.89 | 12.99 | 12.29 | 12.90 | 12.90 | - | 12,308,500 |
| Jan 26, 2026 | 13.73 | 13.78 | 12.70 | 12.90 | 12.90 | -6.05% | 21,862,020 |
| Jan 23, 2026 | 13.85 | 14.00 | 13.70 | 13.73 | 13.73 | -1.01% | 13,069,320 |
| Jan 22, 2026 | 13.86 | 13.96 | 13.65 | 13.87 | 13.87 | 0.80% | 16,143,114 |
| Jan 21, 2026 | 13.14 | 13.83 | 13.14 | 13.76 | 13.76 | 2.69% | 17,926,220 |
| Jan 20, 2026 | 13.59 | 13.62 | 13.10 | 13.40 | 13.40 | -1.76% | 20,012,200 |
| Jan 19, 2026 | 13.65 | 13.86 | 13.40 | 13.64 | 13.64 | -0.37% | 27,723,030 |
| Jan 16, 2026 | 14.50 | 14.50 | 13.32 | 13.69 | 13.69 | -3.93% | 46,508,320 |
| Jan 15, 2026 | 12.89 | 14.25 | 12.75 | 14.25 | 14.25 | 10.04% | 16,009,610 |
| Jan 14, 2026 | 12.42 | 13.28 | 12.41 | 12.95 | 12.95 | 4.52% | 19,126,870 |
| Jan 13, 2026 | 12.51 | 12.86 | 12.32 | 12.39 | 12.39 | -0.08% | 13,808,800 |
| Jan 12, 2026 | 12.73 | 12.73 | 12.08 | 12.40 | 12.40 | -2.67% | 23,403,100 |
| Jan 9, 2026 | 13.03 | 13.67 | 12.67 | 12.74 | 12.74 | -1.77% | 20,898,390 |
| Jan 8, 2026 | 12.47 | 13.27 | 12.40 | 12.97 | 12.97 | 4.01% | 24,039,740 |
| Jan 7, 2026 | 12.35 | 12.79 | 12.27 | 12.47 | 12.47 | 0.32% | 14,812,630 |
| Jan 6, 2026 | 12.49 | 12.70 | 12.22 | 12.43 | 12.43 | -0.48% | 12,470,250 |
| Jan 5, 2026 | 12.58 | 12.66 | 12.22 | 12.49 | 12.49 | 0.32% | 11,409,300 |
| Dec 31, 2025 | 12.50 | 12.69 | 12.12 | 12.45 | 12.45 | 0.08% | 10,938,700 |
| Dec 30, 2025 | 12.51 | 12.82 | 12.36 | 12.44 | 12.44 | -0.08% | 9,427,600 |
| Dec 29, 2025 | 12.61 | 12.64 | 12.30 | 12.45 | 12.45 | -1.50% | 11,360,200 |
| Dec 26, 2025 | 12.72 | 13.05 | 12.56 | 12.64 | 12.64 | -0.63% | 11,258,600 |
| Dec 25, 2025 | 12.59 | 12.85 | 12.27 | 12.72 | 12.72 | 1.03% | 12,467,850 |
| Dec 24, 2025 | 12.40 | 13.00 | 12.20 | 12.59 | 12.59 | 1.70% | 19,353,540 |
| Dec 23, 2025 | 11.89 | 12.53 | 11.89 | 12.38 | 12.38 | 4.03% | 15,240,800 |
| Dec 22, 2025 | 12.09 | 12.33 | 11.59 | 11.90 | 11.90 | 0.34% | 16,837,240 |
| Dec 19, 2025 | 11.71 | 12.10 | 11.71 | 11.86 | 11.86 | 1.02% | 7,376,500 |
| Dec 18, 2025 | 11.70 | 12.10 | 11.60 | 11.74 | 11.74 | 0.69% | 11,207,910 |
| Dec 17, 2025 | 11.61 | 11.76 | 11.32 | 11.66 | 11.66 | 0.78% | 9,687,500 |
| Dec 16, 2025 | 11.79 | 11.80 | 11.44 | 11.57 | 11.57 | -1.87% | 11,773,390 |
| Dec 15, 2025 | 12.15 | 12.20 | 11.68 | 11.79 | 11.79 | -2.56% | 15,973,430 |
| Dec 12, 2025 | 12.30 | 12.47 | 12.04 | 12.10 | 12.10 | -2.89% | 14,272,000 |
| Dec 11, 2025 | 12.45 | 12.70 | 12.23 | 12.46 | 12.46 | 0.16% | 16,198,050 |
| Dec 10, 2025 | 12.58 | 12.90 | 12.24 | 12.44 | 12.44 | - | 21,309,150 |
| Dec 9, 2025 | 12.55 | 12.68 | 12.38 | 12.44 | 12.44 | -0.32% | 16,041,300 |
| Dec 8, 2025 | 13.05 | 13.20 | 12.35 | 12.48 | 12.48 | -3.48% | 26,364,060 |
| Dec 5, 2025 | 12.15 | 13.21 | 12.10 | 12.93 | 12.93 | 7.30% | 30,152,750 |
| Dec 4, 2025 | 11.90 | 12.25 | 11.66 | 12.05 | 12.05 | 1.01% | 16,831,580 |
| Dec 3, 2025 | 11.96 | 12.11 | 11.82 | 11.93 | 11.93 | -0.25% | 26,117,990 |
| Dec 2, 2025 | 11.65 | 12.39 | 11.50 | 11.96 | 11.96 | 1.53% | 43,426,860 |
| Dec 1, 2025 | 11.27 | 11.78 | 11.18 | 11.78 | 11.78 | 9.99% | 9,697,280 |
| Nov 28, 2025 | 10.29 | 10.84 | 10.23 | 10.71 | 10.71 | 4.49% | 11,675,100 |
| Nov 27, 2025 | 9.98 | 10.45 | 9.94 | 10.25 | 10.25 | 2.71% | 10,276,890 |
| Nov 26, 2025 | 10.10 | 10.47 | 9.94 | 9.98 | 9.98 | -0.70% | 7,764,916 |
| Nov 25, 2025 | 10.05 | 10.16 | 9.99 | 10.05 | 10.05 | 0.60% | 6,610,495 |
| Nov 24, 2025 | 10.01 | 10.19 | 9.90 | 9.99 | 9.99 | 1.42% | 9,582,795 |
| Nov 21, 2025 | 10.14 | 10.23 | 9.71 | 9.85 | 9.85 | -2.86% | 11,235,320 |
| Nov 20, 2025 | 10.52 | 10.58 | 10.09 | 10.14 | 10.14 | -2.59% | 12,153,470 |
| Nov 19, 2025 | 10.51 | 10.70 | 10.34 | 10.41 | 10.41 | -0.19% | 8,773,800 |
| Nov 18, 2025 | 10.56 | 10.60 | 10.30 | 10.43 | 10.43 | -1.23% | 9,962,994 |
| Nov 17, 2025 | 10.55 | 10.89 | 10.51 | 10.56 | 10.56 | 0.19% | 16,076,800 |
| Nov 14, 2025 | 11.42 | 11.42 | 10.49 | 10.54 | 10.54 | -7.30% | 28,251,000 |
| Nov 13, 2025 | 11.56 | 11.77 | 11.30 | 11.37 | 11.37 | -1.56% | 12,841,300 |
| Nov 12, 2025 | 11.28 | 11.69 | 11.15 | 11.55 | 11.55 | 1.32% | 14,816,500 |
| Nov 11, 2025 | 11.44 | 11.73 | 11.25 | 11.40 | 11.40 | -0.09% | 14,581,250 |
| Nov 10, 2025 | 11.90 | 11.92 | 11.29 | 11.41 | 11.41 | -4.12% | 17,240,920 |
| Nov 7, 2025 | 11.48 | 12.28 | 11.44 | 11.90 | 11.90 | 3.21% | 21,993,890 |
| Nov 6, 2025 | 11.50 | 11.62 | 11.29 | 11.53 | 11.53 | 0.17% | 22,083,940 |
| Nov 5, 2025 | 10.57 | 11.88 | 10.50 | 11.51 | 11.51 | 3.51% | 37,884,380 |
| Nov 4, 2025 | 11.20 | 11.53 | 10.60 | 11.12 | 11.12 | 2.30% | 49,069,580 |
| Nov 3, 2025 | 11.35 | 11.35 | 10.75 | 10.87 | 10.87 | -4.31% | 34,250,830 |
| Oct 31, 2025 | 10.37 | 11.36 | 10.37 | 11.36 | 11.36 | 9.97% | 21,210,530 |
| Oct 30, 2025 | 10.47 | 10.52 | 10.23 | 10.33 | 10.33 | -0.48% | 14,336,300 |
| Oct 29, 2025 | 10.48 | 10.48 | 10.10 | 10.38 | 10.38 | -0.10% | 19,067,330 |
| Oct 28, 2025 | 10.71 | 11.00 | 10.27 | 10.39 | 10.39 | -1.42% | 32,253,430 |
| Oct 27, 2025 | 9.99 | 10.54 | 9.77 | 10.54 | 10.54 | 10.02% | 24,151,350 |
| Oct 24, 2025 | 9.67 | 9.72 | 9.46 | 9.58 | 9.58 | -0.42% | 10,378,600 |
| Oct 23, 2025 | 9.70 | 9.81 | 9.49 | 9.62 | 9.62 | -0.93% | 12,810,100 |
| Oct 22, 2025 | 10.05 | 10.16 | 9.68 | 9.71 | 9.71 | -4.80% | 18,234,050 |
| Oct 21, 2025 | 9.57 | 10.23 | 9.55 | 10.20 | 10.20 | 7.14% | 24,210,240 |
| Oct 20, 2025 | 9.43 | 9.58 | 9.23 | 9.52 | 9.52 | 0.95% | 16,702,420 |
| Oct 17, 2025 | 9.55 | 9.69 | 9.32 | 9.43 | 9.43 | -1.05% | 20,157,200 |
| Oct 16, 2025 | 9.52 | 9.99 | 9.50 | 9.53 | 9.53 | 1.60% | 38,057,690 |
| Oct 15, 2025 | 8.96 | 9.47 | 8.96 | 9.38 | 9.38 | 5.99% | 35,628,210 |
| Oct 14, 2025 | 8.62 | 9.16 | 8.54 | 8.85 | 8.85 | 4.00% | 33,641,090 |
| Oct 13, 2025 | 8.00 | 8.70 | 7.93 | 8.51 | 8.51 | 4.03% | 19,274,240 |
| Oct 10, 2025 | 8.16 | 8.26 | 8.11 | 8.18 | 8.18 | 0.37% | 5,660,634 |
| Oct 9, 2025 | 8.12 | 8.20 | 8.08 | 8.15 | 8.15 | 0.37% | 4,527,425 |