Skip to main content
Suzhou Hycan Holdings Co., Ltd. (SHE:002787)
China flag China · Delayed Price · Currency is CNY
19.21
+0.59 (3.17%)
Apr 29, 2026, 3:04 PM CST

Suzhou Hycan Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202619.9819.9817.8018.08--2.90%11,090,102
Apr 28, 202617.8819.4017.8818.6218.62-3.22%67,849,940
Apr 27, 202621.8622.4019.2419.2419.24-10.01%23,491,010
Apr 24, 202619.9821.3819.9821.3821.389.98%16,128,505
Apr 23, 202617.6019.4417.5119.4419.4410.02%31,771,070
Apr 22, 202617.7418.5917.6017.6717.670.28%29,262,040
Apr 21, 202616.9717.6816.2917.6217.624.08%29,585,410
Apr 20, 202616.9317.2616.4816.9316.93-0.24%29,381,860
Apr 17, 202616.2617.4715.9016.9716.974.05%37,343,330
Apr 16, 202616.7316.7315.6616.3116.31-2.22%43,334,180
Apr 15, 202615.1816.6815.1816.6816.6810.03%27,881,350
Apr 14, 202614.2415.3113.9715.1615.166.46%35,250,030
Apr 13, 202613.6214.3613.4014.2414.243.34%48,173,880
Apr 10, 202612.5413.7812.5413.7813.789.98%39,236,460
Apr 9, 202612.2312.6212.0812.5312.531.62%9,951,104
Apr 8, 202612.0412.6912.0412.3312.334.85%8,533,968
Apr 7, 202611.5811.8511.5111.7611.761.73%5,019,400
Apr 3, 202611.9211.9511.4511.5611.56-3.02%5,824,600
Apr 2, 202612.2212.2711.7811.9211.92-2.45%7,208,100
Apr 1, 202612.2612.4012.0012.2212.221.66%7,360,621
Mar 31, 202612.7012.7311.9512.0212.02-5.13%12,463,500
Mar 30, 202612.5512.7312.4012.6712.67-0.16%6,794,678
Mar 27, 202612.6212.7612.5012.6912.69-0.55%10,330,700
Mar 26, 202612.1813.2112.1412.7612.764.76%20,998,900
Mar 25, 202611.9512.3911.8712.1812.182.70%7,979,217
Mar 24, 202611.5111.8811.3611.8611.866.75%10,846,690
Mar 23, 202611.7012.0811.0211.1111.11-6.24%12,887,817
Mar 20, 202612.2812.4011.8111.8511.85-3.27%8,635,195
Mar 19, 202612.4412.4912.2112.2512.25-2.78%6,924,700
Mar 18, 202612.3712.6212.2912.6012.601.94%5,512,000
Mar 17, 202612.5112.8712.3612.3612.36-0.88%8,076,800
Mar 16, 202612.7712.7812.3812.4712.47-2.27%7,882,000
Mar 13, 202612.9113.0212.7012.7612.76-1.16%7,065,300
Mar 12, 202613.3613.5812.8312.9112.91-3.37%9,595,900
Mar 11, 202613.5613.8613.2713.3613.36-0.45%11,443,200
Mar 10, 202613.2513.6313.1713.4213.422.60%8,035,300
Mar 9, 202612.9913.7412.9413.0813.08-1.28%10,538,000
Mar 6, 202613.0613.3713.0113.2513.251.22%7,106,300
Mar 5, 202613.0313.3713.0213.0913.092.11%8,228,165
Mar 4, 202612.5513.1212.4512.8212.820.16%7,647,100
Mar 3, 202613.4313.4812.7612.8012.80-4.48%12,157,414
Mar 2, 202613.9814.0613.2213.4013.40-5.96%18,622,300
Feb 27, 202613.3914.3013.2314.2514.256.42%20,721,660
Feb 26, 202613.1813.4613.1213.3913.391.06%8,789,800
Feb 25, 202613.1613.3012.9313.2513.250.68%9,138,600
Feb 24, 202613.1313.2512.9413.1613.162.25%10,767,940
Feb 13, 202612.7713.1412.6312.8712.872.47%11,949,240
Feb 12, 202612.5012.8512.4112.5612.560.56%8,067,400
Feb 11, 202612.6112.6912.4312.4912.49-1.11%7,100,147
Feb 10, 202612.7312.7912.6012.6312.63-0.55%6,783,700
Feb 9, 202612.8412.9012.4812.7012.70-0.08%9,360,500
Feb 6, 202612.4512.8912.2812.7112.712.01%7,965,300
Feb 5, 202612.9212.9212.4512.4612.46-4.08%10,511,600
Feb 4, 202612.4913.4012.3912.9912.994.09%19,841,000
Feb 3, 202612.4412.6012.2612.4812.480.97%8,524,200
Feb 2, 202612.5012.7012.3312.3612.36-1.67%9,112,030
Jan 30, 202612.3712.8312.3712.5712.571.29%8,535,900
Jan 29, 202612.7012.8312.3312.4112.41-2.82%10,557,870
Jan 28, 202612.9613.1012.6212.7712.77-1.01%8,681,516
Jan 27, 202612.8912.9912.2912.9012.90-12,308,500
Jan 26, 202613.7313.7812.7012.9012.90-6.05%21,862,020
Jan 23, 202613.8514.0013.7013.7313.73-1.01%13,069,320
Jan 22, 202613.8613.9613.6513.8713.870.80%16,143,114
Jan 21, 202613.1413.8313.1413.7613.762.69%17,926,220
Jan 20, 202613.5913.6213.1013.4013.40-1.76%20,012,200
Jan 19, 202613.6513.8613.4013.6413.64-0.37%27,723,030
Jan 16, 202614.5014.5013.3213.6913.69-3.93%46,508,320
Jan 15, 202612.8914.2512.7514.2514.2510.04%16,009,610
Jan 14, 202612.4213.2812.4112.9512.954.52%19,126,870
Jan 13, 202612.5112.8612.3212.3912.39-0.08%13,808,800
Jan 12, 202612.7312.7312.0812.4012.40-2.67%23,403,100
Jan 9, 202613.0313.6712.6712.7412.74-1.77%20,898,390
Jan 8, 202612.4713.2712.4012.9712.974.01%24,039,740
Jan 7, 202612.3512.7912.2712.4712.470.32%14,812,630
Jan 6, 202612.4912.7012.2212.4312.43-0.48%12,470,250
Jan 5, 202612.5812.6612.2212.4912.490.32%11,409,300
Dec 31, 202512.5012.6912.1212.4512.450.08%10,938,700
Dec 30, 202512.5112.8212.3612.4412.44-0.08%9,427,600
Dec 29, 202512.6112.6412.3012.4512.45-1.50%11,360,200
Dec 26, 202512.7213.0512.5612.6412.64-0.63%11,258,600
Dec 25, 202512.5912.8512.2712.7212.721.03%12,467,850
Dec 24, 202512.4013.0012.2012.5912.591.70%19,353,540
Dec 23, 202511.8912.5311.8912.3812.384.03%15,240,800
Dec 22, 202512.0912.3311.5911.9011.900.34%16,837,240
Dec 19, 202511.7112.1011.7111.8611.861.02%7,376,500
Dec 18, 202511.7012.1011.6011.7411.740.69%11,207,910
Dec 17, 202511.6111.7611.3211.6611.660.78%9,687,500
Dec 16, 202511.7911.8011.4411.5711.57-1.87%11,773,390
Dec 15, 202512.1512.2011.6811.7911.79-2.56%15,973,430
Dec 12, 202512.3012.4712.0412.1012.10-2.89%14,272,000
Dec 11, 202512.4512.7012.2312.4612.460.16%16,198,050
Dec 10, 202512.5812.9012.2412.4412.44-21,309,150
Dec 9, 202512.5512.6812.3812.4412.44-0.32%16,041,300
Dec 8, 202513.0513.2012.3512.4812.48-3.48%26,364,060
Dec 5, 202512.1513.2112.1012.9312.937.30%30,152,750
Dec 4, 202511.9012.2511.6612.0512.051.01%16,831,580
Dec 3, 202511.9612.1111.8211.9311.93-0.25%26,117,990
Dec 2, 202511.6512.3911.5011.9611.961.53%43,426,860
Dec 1, 202511.2711.7811.1811.7811.789.99%9,697,280
Nov 28, 202510.2910.8410.2310.7110.714.49%11,675,100