Skip to main content
Haoyun Technologies Co.,Ltd. (SHE:300448)
China flag China · Delayed Price · Currency is CNY
7.57
-0.20 (-2.57%)
Apr 28, 2026, 4:00 PM EDT

Haoyun Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20267.697.817.517.577.57-2.57%28,039,380
Apr 27, 20267.837.997.627.777.770.65%28,327,970
Apr 24, 20267.607.977.587.727.720.65%36,835,540
Apr 23, 20267.297.757.267.677.674.35%46,042,790
Apr 22, 20267.237.557.217.357.350.68%34,556,070
Apr 21, 20266.927.356.827.307.304.73%48,873,540
Apr 20, 20266.707.136.706.976.973.72%31,516,600
Apr 17, 20266.776.806.616.726.72-1.47%16,547,170
Apr 16, 20266.556.836.506.826.824.28%26,452,440
Apr 15, 20266.766.786.506.546.54-2.97%22,488,330
Apr 14, 20266.806.956.626.746.740.90%19,041,600
Apr 13, 20266.706.796.626.686.68-1.04%15,541,800
Apr 10, 20266.997.026.746.756.75-2.32%27,038,390
Apr 9, 20267.027.056.886.916.91-2.54%19,667,256
Apr 8, 20266.897.116.807.097.096.30%26,530,460
Apr 7, 20266.606.726.486.676.671.83%17,460,240
Apr 3, 20266.846.846.536.556.55-2.96%17,874,600
Apr 2, 20267.057.096.686.756.75-4.80%27,701,885
Apr 1, 20267.067.157.007.097.092.75%23,179,167
Mar 31, 20267.197.196.886.906.90-3.36%22,789,770
Mar 30, 20266.857.166.817.147.142.73%27,813,500
Mar 27, 20266.987.186.906.956.95-1.28%34,180,340
Mar 26, 20267.427.466.977.047.04-5.38%34,593,950
Mar 25, 20267.617.717.387.447.44-1.98%31,096,140
Mar 24, 20267.497.617.257.597.594.12%25,065,810
Mar 23, 20267.707.717.207.297.29-6.54%32,639,750
Mar 20, 20268.238.307.787.807.80-4.65%28,889,340
Mar 19, 20268.318.438.158.188.18-3.08%24,826,050
Mar 18, 20268.288.498.078.448.441.81%32,040,270
Mar 17, 20268.898.938.278.298.29-7.89%49,267,900
Mar 16, 20268.859.758.729.009.004.77%66,240,640
Mar 13, 20269.039.038.368.598.59-6.63%70,200,010
Mar 12, 202610.8010.868.909.209.20-15.52%109,209,800
Mar 11, 202611.1311.2510.8510.8910.89-2.68%25,241,630
Mar 10, 202611.2511.4511.1611.1911.19-2.36%33,186,850
Mar 9, 202610.8711.4610.7411.4611.463.71%41,128,570
Mar 6, 202610.7211.2810.7011.0511.052.60%37,848,229
Mar 5, 202610.9011.0110.6310.7710.770.19%28,881,710
Mar 4, 202610.8110.9910.6210.7510.750.28%33,068,060
Mar 3, 202611.2111.2710.7010.7210.72-4.37%49,590,570
Mar 2, 202610.3811.3810.3611.2111.212.00%79,125,450
Feb 27, 20269.3711.289.3410.9910.9916.54%102,629,700
Feb 26, 20269.339.489.209.439.431.07%21,788,090
Feb 25, 20269.539.689.259.339.33-2.41%28,087,120
Feb 24, 20269.949.989.519.569.56-2.75%26,150,020
Feb 13, 20269.9510.049.839.839.83-1.90%19,995,620
Feb 12, 20269.9110.109.6510.0210.022.24%27,454,860
Feb 11, 20269.9410.079.759.809.80-2.00%24,264,020
Feb 10, 20269.9810.119.8610.0010.00-0.20%27,231,819
Feb 9, 202610.2310.249.7910.0210.020.60%45,092,200
Feb 6, 20269.5610.129.449.969.964.18%55,310,100
Feb 5, 20269.309.679.309.569.560.74%31,516,530
Feb 4, 20269.259.589.129.499.492.15%35,870,800
Feb 3, 20269.039.389.019.299.293.22%29,917,910
Feb 2, 20269.249.248.609.009.00-2.28%36,525,023
Jan 30, 20269.629.929.139.219.21-6.21%63,934,070
Jan 29, 20269.059.868.959.829.827.91%74,183,430
Jan 28, 20269.269.499.089.109.10-2.67%32,668,440
Jan 27, 20269.369.639.199.359.35-0.11%34,420,270
Jan 26, 20269.329.409.009.369.360.11%48,867,360
Jan 23, 20269.069.589.069.359.354.59%70,768,490
Jan 22, 20269.259.458.858.948.94-3.66%62,046,870
Jan 21, 20269.269.979.119.289.28-2.11%72,314,932
Jan 20, 20269.0010.649.009.489.485.45%99,114,320
Jan 19, 20269.159.328.918.998.99-2.81%43,717,100
Jan 16, 20269.289.578.969.259.25-1.70%52,731,430
Jan 15, 20268.969.438.819.419.413.52%54,168,370
Jan 14, 20268.919.368.899.099.091.22%46,223,490
Jan 13, 20269.189.328.818.988.98-1.10%51,017,700
Jan 12, 20268.939.188.779.089.084.13%57,729,270
Jan 9, 20268.178.858.158.728.726.60%63,014,380
Jan 8, 20267.918.207.918.188.183.15%41,824,200
Jan 7, 20268.108.127.757.937.93-2.46%46,610,620
Jan 6, 20267.928.187.888.138.132.52%34,145,670
Jan 5, 20267.918.157.847.937.931.28%30,352,363
Dec 31, 20257.958.117.817.837.83-2.25%30,109,610
Dec 30, 20258.168.478.018.018.01-2.44%35,547,790
Dec 29, 20258.028.318.008.218.212.11%37,888,612
Dec 26, 20257.968.307.908.048.040.75%35,277,970
Dec 25, 20257.998.047.867.987.98-0.87%21,074,630
Dec 24, 20257.988.217.928.058.051.13%29,530,090
Dec 23, 20258.018.217.917.967.96-1.36%30,411,920
Dec 22, 20258.018.087.928.078.07-0.25%25,316,740
Dec 19, 20258.018.157.898.098.091.00%30,834,320
Dec 18, 20258.078.187.818.018.010.12%31,419,030
Dec 17, 20258.078.137.828.008.00-1.36%33,705,180
Dec 16, 20258.138.328.008.118.110.12%53,062,090
Dec 15, 20257.508.327.438.108.107.14%71,195,520
Dec 12, 20257.577.827.477.567.560.53%26,437,070
Dec 11, 20257.807.817.387.527.52-3.22%35,888,480
Dec 10, 20257.927.967.727.777.77-1.65%19,062,920
Dec 9, 20257.748.277.727.907.901.80%41,722,940
Dec 8, 20257.467.867.417.767.764.02%30,097,040
Dec 5, 20257.387.487.247.467.460.81%15,417,500
Dec 4, 20257.347.547.177.407.400.14%24,769,080
Dec 3, 20257.567.587.227.397.39-2.38%30,822,400
Dec 2, 20257.747.747.557.577.57-1.82%19,733,250
Dec 1, 20257.677.787.627.717.71-0.26%18,373,500
Nov 28, 20257.707.787.617.737.730.13%21,959,760
Nov 27, 20257.917.947.717.727.72-2.89%27,964,700