Skip to main content
HySum Flexibles Global, Inc. (SHE:300501)
China flag China · Delayed Price · Currency is CNY
15.89
+0.52 (3.38%)
Mar 10, 2026, 2:25 PM CST

HySum Flexibles Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202615.2115.3814.8915.3715.37-0.71%2,811,835
Mar 6, 202615.1515.4815.0315.4815.482.18%2,507,400
Mar 5, 202615.1015.2814.9815.1515.152.09%2,375,000
Mar 4, 202614.8515.2014.7214.8414.84-0.47%3,590,100
Mar 3, 202615.6015.7214.9014.9114.91-3.37%3,721,619
Mar 2, 202615.9916.0515.3515.4315.43-4.58%4,469,875
Feb 27, 202615.9216.2815.7916.1716.171.57%3,101,042
Feb 26, 202615.9816.0415.7315.9215.92-0.38%2,750,540
Feb 25, 202615.8116.1315.7115.9815.981.59%3,242,201
Feb 24, 202615.6915.8115.4615.7315.730.70%2,412,687
Feb 13, 202615.6615.8215.5415.6215.620.51%2,913,717
Feb 12, 202615.9115.9415.5115.5415.54-1.52%2,319,819
Feb 11, 202615.7215.8915.6815.7815.78-1,715,400
Feb 10, 202615.8115.9015.7215.7815.78-0.25%1,739,200
Feb 9, 202615.7415.8315.6315.8215.821.67%2,323,817
Feb 6, 202615.4415.7415.3615.5615.560.39%2,474,264
Feb 5, 202615.5215.7415.4315.5015.50-0.58%2,537,331
Feb 4, 202615.3215.8615.1515.5915.591.63%3,916,242
Feb 3, 202615.3815.4815.1615.3415.341.79%3,266,677
Feb 2, 202615.4315.6015.0715.0715.07-2.46%3,434,656
Jan 30, 202615.2315.7015.1215.4515.45-1.59%4,901,750
Jan 29, 202615.8316.0515.6015.7015.70-0.38%3,110,075
Jan 28, 202616.2116.2115.7215.7615.76-2.29%3,224,617
Jan 27, 202616.2316.3315.7116.1316.13-1.53%3,530,800
Jan 26, 202616.5716.6616.2216.3816.38-1.15%3,028,500
Jan 23, 202616.4516.5916.3016.5716.571.16%3,025,392
Jan 22, 202616.3316.4416.1516.3816.380.61%2,364,425
Jan 21, 202616.1216.2915.9816.2816.280.43%2,417,458
Jan 20, 202616.5116.5116.0916.2116.21-1.76%4,240,126
Jan 19, 202616.9116.9216.4016.5016.50-1.55%5,061,600
Jan 16, 202616.3017.3016.1616.7616.763.84%10,487,509
Jan 15, 202615.8916.2415.7516.1416.140.81%4,954,000
Jan 14, 202615.7216.1315.7016.0116.011.84%5,558,000
Jan 13, 202615.8015.9615.5315.7215.720.19%5,029,700
Jan 12, 202615.7815.7815.4315.6915.690.06%4,574,700
Jan 9, 202615.8815.9715.4915.6815.68-1.38%4,213,700
Jan 8, 202615.5215.9315.4015.9015.902.38%3,509,683
Jan 7, 202615.5415.8915.4615.5315.53-0.45%2,737,300
Jan 6, 202615.8015.8715.5815.6015.60-1.14%2,926,085
Jan 5, 202615.3816.0815.3815.7815.783.00%5,560,184
Dec 31, 202515.1515.3514.7615.3215.322.13%3,347,200
Dec 30, 202514.9015.1114.8315.0015.00-2,733,268
Dec 29, 202515.1015.1714.9515.0015.00-0.66%1,855,300
Dec 26, 202515.1915.3915.1015.1015.10-1.11%2,498,735
Dec 25, 202515.1415.2815.0115.2715.270.86%2,091,400
Dec 24, 202515.0315.1714.9415.1415.140.73%1,822,800
Dec 23, 202514.9515.1914.8215.0315.030.94%3,114,255
Dec 22, 202514.9115.0014.8314.8914.890.13%1,971,200
Dec 19, 202514.8014.8714.7214.8714.870.95%2,453,669
Dec 18, 202514.9815.1514.7114.7314.730.14%3,129,075
Dec 17, 202514.5714.7614.3714.7114.710.96%3,012,000
Dec 16, 202514.9314.9514.5414.5714.57-2.80%2,900,200
Dec 15, 202515.0315.1914.9014.9914.99-1.12%2,623,000
Dec 12, 202515.2415.3715.1015.1615.16-1.56%2,322,800
Dec 11, 202515.6115.7415.3615.4015.20-1.66%3,063,000
Dec 10, 202515.8716.0015.6015.6615.46-1.69%2,598,500
Dec 9, 202516.0516.2115.8715.9315.72-1.30%2,077,600
Dec 8, 202516.1616.2516.0216.1415.93-0.19%2,275,200
Dec 5, 202515.7816.2215.6816.1715.961.63%3,022,700
Dec 4, 202516.0916.1215.6915.9115.70-1.30%3,505,100
Dec 3, 202516.6216.9116.0516.1215.91-3.76%5,700,200
Dec 2, 202516.0816.9815.9216.7516.534.23%6,797,500
Dec 1, 202516.4816.5916.0316.0715.86-2.01%3,397,067
Nov 28, 202516.3616.5416.3016.4016.190.37%2,136,200
Nov 27, 202516.0216.6316.0116.3416.132.06%3,349,900
Nov 26, 202516.2416.4115.9816.0115.80-1.42%3,225,000
Nov 25, 202516.5016.5516.2316.2416.030.12%2,347,600
Nov 24, 202516.3316.4216.0016.2216.011.95%4,465,800
Nov 21, 202516.8617.1515.9015.9115.70-6.85%6,563,255
Nov 20, 202517.3817.5516.9817.0816.86-1.67%4,886,560
Nov 19, 202517.4717.6716.9617.3717.140.81%7,102,417
Nov 18, 202517.2618.3017.1817.2317.010.12%8,665,278
Nov 17, 202517.3317.5517.1217.2116.99-0.75%4,095,258
Nov 14, 202517.1117.6416.9017.3417.110.23%5,554,958
Nov 13, 202517.0617.6317.0617.3017.081.65%5,847,723
Nov 12, 202517.1617.3316.7817.0216.80-1.22%3,867,800
Nov 11, 202516.8817.2916.6817.2317.012.44%5,452,450
Nov 10, 202516.8817.6416.7516.8216.600.60%7,541,275
Nov 7, 202516.2416.9916.0616.7216.502.96%5,497,750
Nov 6, 202516.2216.3816.0716.2416.030.12%3,082,000
Nov 5, 202515.8416.3815.8316.2216.011.25%3,129,302
Nov 4, 202516.2016.2415.9116.0215.81-0.93%2,885,467
Nov 3, 202516.1716.2616.0116.1715.96-0.06%2,887,200
Oct 31, 202515.8516.2615.8516.1815.972.02%4,122,300
Oct 30, 202515.9116.2815.8215.8615.65-0.31%3,951,985
Oct 29, 202515.9115.9615.7115.9115.70-2,641,387
Oct 28, 202515.9416.0815.8315.9115.70-0.62%2,028,418
Oct 27, 202516.1316.1515.8816.0115.800.88%2,819,600
Oct 24, 202515.8115.9615.7015.8715.660.76%2,006,800
Oct 23, 202515.7415.8115.4915.7515.55-2,404,818
Oct 22, 202515.8216.0715.6615.7515.55-0.44%2,882,000
Oct 21, 202515.8015.8815.6115.8215.610.44%2,484,817
Oct 20, 202515.5815.8215.5815.7515.551.88%2,549,300
Oct 17, 202515.9116.1415.4415.4615.26-3.25%2,811,800
Oct 16, 202516.2716.2715.8515.9815.77-1.72%3,372,869
Oct 15, 202516.2816.4416.0816.2616.050.06%3,108,617
Oct 14, 202517.1017.1516.1516.2516.04-4.47%6,757,376
Oct 13, 202516.5117.1316.0717.0116.79-2.07%6,093,100
Oct 10, 202517.5318.1617.3017.3717.14-0.91%7,731,476
Oct 9, 202517.5618.0017.3017.5317.30-0.11%7,398,561