HySum Flexibles Global, Inc. (SHE:300501)
China
· Delayed Price · Currency is CNY 13.87
+0.37 (2.74%)
Apr 29, 2026, 3:04 PM CST
HySum Flexibles Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 13.38 | 14.09 | 13.21 | 13.87 | 13.87 | 2.74% | 14,201,502 |
| Apr 28, 2026 | 13.16 | 13.72 | 13.10 | 13.50 | 13.50 | -2.09% | 10,716,280 |
| Apr 27, 2026 | 14.25 | 14.32 | 13.54 | 13.79 | 13.38 | -4.59% | 18,325,919 |
| Apr 24, 2026 | 13.20 | 15.36 | 13.11 | 14.45 | 14.02 | 9.83% | 25,154,806 |
| Apr 23, 2026 | 12.95 | 13.34 | 12.67 | 13.16 | 12.77 | 0.47% | 10,967,000 |
| Apr 22, 2026 | 13.52 | 13.52 | 12.99 | 13.10 | 12.71 | -1.50% | 8,620,221 |
| Apr 21, 2026 | 13.43 | 13.69 | 13.09 | 13.30 | 12.90 | -0.76% | 8,264,913 |
| Apr 20, 2026 | 13.19 | 13.53 | 13.13 | 13.40 | 13.00 | 0.82% | 9,487,164 |
| Apr 17, 2026 | 13.31 | 13.44 | 13.09 | 13.29 | 12.89 | -0.67% | 7,036,469 |
| Apr 16, 2026 | 13.32 | 13.54 | 13.04 | 13.38 | 12.98 | 0.21% | 9,527,158 |
| Apr 15, 2026 | 13.11 | 13.82 | 12.95 | 13.35 | 12.95 | 1.99% | 11,671,200 |
| Apr 14, 2026 | 13.06 | 13.57 | 13.02 | 13.09 | 12.70 | 0.26% | 14,193,876 |
| Apr 13, 2026 | 12.19 | 13.07 | 12.14 | 13.06 | 12.67 | 6.55% | 15,665,682 |
| Apr 10, 2026 | 12.38 | 12.46 | 12.02 | 12.25 | 11.89 | -1.06% | 7,037,637 |
| Apr 9, 2026 | 12.64 | 12.73 | 12.30 | 12.38 | 12.01 | -2.74% | 10,382,322 |
| Apr 8, 2026 | 12.38 | 12.93 | 12.31 | 12.73 | 12.35 | 2.08% | 14,068,218 |
| Apr 7, 2026 | 12.11 | 12.66 | 12.05 | 12.47 | 12.10 | 3.30% | 16,273,159 |
| Apr 3, 2026 | 11.83 | 12.47 | 11.39 | 12.08 | 11.72 | 1.44% | 16,590,402 |
| Apr 2, 2026 | 12.09 | 12.09 | 11.73 | 11.90 | 11.55 | -1.53% | 9,036,588 |
| Apr 1, 2026 | 12.17 | 12.47 | 11.93 | 12.09 | 11.73 | 0.40% | 11,467,005 |
| Mar 31, 2026 | 12.18 | 12.40 | 11.86 | 12.04 | 11.68 | -0.96% | 16,574,182 |
| Mar 30, 2026 | 12.11 | 12.28 | 11.93 | 12.16 | 11.80 | -0.44% | 17,418,908 |
| Mar 27, 2026 | 12.64 | 13.19 | 11.92 | 12.21 | 11.85 | -0.39% | 29,191,107 |
| Mar 26, 2026 | 11.44 | 12.77 | 11.13 | 12.26 | 11.89 | 8.75% | 41,327,533 |
| Mar 25, 2026 | 11.27 | 11.38 | 11.12 | 11.27 | 10.94 | 0.06% | 8,831,076 |
| Mar 24, 2026 | 11.05 | 11.44 | 10.95 | 11.27 | 10.93 | 3.65% | 13,300,860 |
| Mar 23, 2026 | 10.49 | 11.44 | 10.41 | 10.87 | 10.55 | 1.60% | 17,339,776 |
| Mar 20, 2026 | 11.03 | 11.10 | 10.67 | 10.70 | 10.38 | -2.80% | 7,169,341 |
| Mar 19, 2026 | 11.30 | 11.47 | 10.97 | 11.01 | 10.68 | -3.60% | 7,147,277 |
| Mar 18, 2026 | 10.88 | 11.43 | 10.88 | 11.42 | 11.08 | 4.65% | 10,598,499 |
| Mar 17, 2026 | 11.26 | 11.30 | 10.88 | 10.91 | 10.59 | -2.68% | 5,295,742 |
| Mar 16, 2026 | 11.13 | 11.23 | 11.03 | 11.21 | 10.88 | 0.74% | 5,983,092 |
| Mar 13, 2026 | 10.91 | 11.30 | 10.84 | 11.13 | 10.80 | 2.01% | 9,802,248 |
| Mar 12, 2026 | 10.99 | 11.00 | 10.81 | 10.91 | 10.59 | -0.68% | 3,541,838 |
| Mar 11, 2026 | 10.96 | 11.12 | 10.86 | 10.99 | 10.66 | 0.37% | 4,553,619 |
| Mar 10, 2026 | 10.58 | 10.95 | 10.53 | 10.95 | 10.62 | 3.97% | 5,166,096 |
| Mar 9, 2026 | 10.42 | 10.53 | 10.20 | 10.53 | 10.21 | -0.72% | 4,105,278 |
| Mar 6, 2026 | 10.38 | 10.60 | 10.30 | 10.60 | 10.29 | 2.18% | 3,660,803 |
| Mar 5, 2026 | 10.34 | 10.47 | 10.26 | 10.38 | 10.07 | 2.10% | 3,467,499 |
| Mar 4, 2026 | 10.17 | 10.41 | 10.08 | 10.16 | 9.86 | -0.47% | 5,241,545 |
| Mar 3, 2026 | 10.69 | 10.77 | 10.21 | 10.21 | 9.91 | -3.37% | 5,433,563 |
| Mar 2, 2026 | 10.95 | 10.99 | 10.51 | 10.57 | 10.25 | -4.58% | 6,526,016 |
| Feb 27, 2026 | 10.90 | 11.15 | 10.82 | 11.08 | 10.75 | 1.57% | 4,527,521 |
| Feb 26, 2026 | 10.95 | 10.99 | 10.77 | 10.90 | 10.58 | -0.37% | 4,015,788 |
| Feb 25, 2026 | 10.83 | 11.05 | 10.76 | 10.95 | 10.62 | 1.59% | 4,733,612 |
| Feb 24, 2026 | 10.75 | 10.83 | 10.59 | 10.77 | 10.45 | 0.70% | 3,522,522 |
| Feb 13, 2026 | 10.73 | 10.84 | 10.64 | 10.70 | 10.38 | 0.52% | 4,254,026 |
| Feb 12, 2026 | 10.90 | 10.92 | 10.62 | 10.64 | 10.33 | -1.52% | 3,386,935 |
| Feb 11, 2026 | 10.77 | 10.88 | 10.74 | 10.81 | 10.49 | - | 2,504,483 |
| Feb 10, 2026 | 10.83 | 10.89 | 10.77 | 10.81 | 10.49 | -0.26% | 2,539,231 |
| Feb 9, 2026 | 10.78 | 10.84 | 10.71 | 10.84 | 10.51 | 1.67% | 3,392,772 |
| Feb 6, 2026 | 10.58 | 10.78 | 10.52 | 10.66 | 10.34 | 0.40% | 3,612,425 |
| Feb 5, 2026 | 10.63 | 10.78 | 10.57 | 10.62 | 10.30 | -0.58% | 3,704,502 |
| Feb 4, 2026 | 10.49 | 10.86 | 10.38 | 10.68 | 10.36 | 1.63% | 5,717,712 |
| Feb 3, 2026 | 10.53 | 10.60 | 10.38 | 10.51 | 10.19 | 1.79% | 4,769,347 |
| Feb 2, 2026 | 10.57 | 10.69 | 10.32 | 10.32 | 10.01 | -2.46% | 5,014,596 |
| Jan 30, 2026 | 10.43 | 10.75 | 10.36 | 10.58 | 10.27 | -1.59% | 7,156,554 |
| Jan 29, 2026 | 10.84 | 10.99 | 10.69 | 10.75 | 10.43 | -0.39% | 4,540,709 |
| Jan 28, 2026 | 11.10 | 11.10 | 10.77 | 10.80 | 10.47 | -2.29% | 4,707,940 |
| Jan 27, 2026 | 11.12 | 11.19 | 10.76 | 11.05 | 10.72 | -1.52% | 5,154,967 |
| Jan 26, 2026 | 11.35 | 11.41 | 11.11 | 11.22 | 10.88 | -1.15% | 4,421,609 |
| Jan 23, 2026 | 11.27 | 11.36 | 11.16 | 11.35 | 11.01 | 1.16% | 4,417,072 |
| Jan 22, 2026 | 11.19 | 11.26 | 11.06 | 11.22 | 10.88 | 0.61% | 3,452,060 |
| Jan 21, 2026 | 11.04 | 11.16 | 10.95 | 11.15 | 10.82 | 0.43% | 3,529,488 |
| Jan 20, 2026 | 11.31 | 11.31 | 11.02 | 11.10 | 10.77 | -1.75% | 6,190,583 |
| Jan 19, 2026 | 11.58 | 11.59 | 11.23 | 11.30 | 10.96 | -1.55% | 7,389,935 |
| Jan 16, 2026 | 11.16 | 11.85 | 11.07 | 11.48 | 11.14 | 3.84% | 15,311,749 |
| Jan 15, 2026 | 10.88 | 11.12 | 10.79 | 11.06 | 10.73 | 0.81% | 7,232,839 |
| Jan 14, 2026 | 10.77 | 11.05 | 10.75 | 10.97 | 10.64 | 1.85% | 8,114,679 |
| Jan 13, 2026 | 10.82 | 10.93 | 10.64 | 10.77 | 10.45 | 0.19% | 7,343,361 |
| Jan 12, 2026 | 10.81 | 10.81 | 10.57 | 10.75 | 10.43 | 0.07% | 6,679,061 |
| Jan 9, 2026 | 10.88 | 10.94 | 10.61 | 10.74 | 10.42 | -1.38% | 6,152,001 |
| Jan 8, 2026 | 10.63 | 10.91 | 10.55 | 10.89 | 10.57 | 2.38% | 5,124,136 |
| Jan 7, 2026 | 10.64 | 10.88 | 10.59 | 10.64 | 10.32 | -0.45% | 3,996,457 |
| Jan 6, 2026 | 10.82 | 10.87 | 10.67 | 10.69 | 10.37 | -1.14% | 4,272,083 |
| Jan 5, 2026 | 10.53 | 11.01 | 10.53 | 10.81 | 10.49 | 3.00% | 8,117,868 |
| Dec 31, 2025 | 10.38 | 10.51 | 10.11 | 10.49 | 10.18 | 2.13% | 4,886,911 |
| Dec 30, 2025 | 10.21 | 10.35 | 10.16 | 10.27 | 9.97 | - | 3,990,571 |
| Dec 29, 2025 | 10.34 | 10.39 | 10.24 | 10.27 | 9.97 | -0.66% | 2,708,737 |
| Dec 26, 2025 | 10.40 | 10.54 | 10.34 | 10.34 | 10.03 | -1.12% | 3,648,152 |
| Dec 25, 2025 | 10.37 | 10.47 | 10.28 | 10.46 | 10.15 | 0.86% | 3,053,443 |
| Dec 24, 2025 | 10.30 | 10.39 | 10.23 | 10.37 | 10.06 | 0.73% | 2,661,287 |
| Dec 23, 2025 | 10.24 | 10.40 | 10.15 | 10.30 | 9.99 | 0.94% | 4,546,811 |
| Dec 22, 2025 | 10.21 | 10.27 | 10.16 | 10.20 | 9.89 | 0.14% | 2,877,951 |
| Dec 19, 2025 | 10.14 | 10.19 | 10.08 | 10.19 | 9.88 | 0.95% | 3,582,356 |
| Dec 18, 2025 | 10.26 | 10.38 | 10.08 | 10.09 | 9.79 | 0.14% | 4,568,448 |
| Dec 17, 2025 | 9.98 | 10.11 | 9.84 | 10.08 | 9.78 | 0.96% | 4,397,519 |
| Dec 16, 2025 | 10.23 | 10.24 | 9.96 | 9.98 | 9.68 | -2.81% | 4,234,291 |
| Dec 15, 2025 | 10.30 | 10.40 | 10.21 | 10.27 | 9.96 | -1.13% | 3,829,579 |
| Dec 12, 2025 | 10.44 | 10.53 | 10.34 | 10.38 | 10.07 | -1.55% | 3,391,287 |
| Dec 11, 2025 | 10.69 | 10.78 | 10.52 | 10.55 | 10.10 | -1.66% | 4,471,979 |
| Dec 10, 2025 | 10.87 | 10.96 | 10.69 | 10.73 | 10.27 | -1.70% | 3,793,809 |
| Dec 9, 2025 | 10.99 | 11.10 | 10.87 | 10.91 | 10.45 | -1.30% | 3,033,295 |
| Dec 8, 2025 | 11.07 | 11.13 | 10.97 | 11.06 | 10.59 | -0.18% | 3,321,791 |
| Dec 5, 2025 | 10.81 | 11.11 | 10.74 | 11.08 | 10.61 | 1.63% | 4,413,141 |
| Dec 4, 2025 | 11.02 | 11.04 | 10.75 | 10.90 | 10.44 | -1.30% | 5,117,445 |
| Dec 3, 2025 | 11.38 | 11.58 | 10.99 | 11.04 | 10.57 | -3.77% | 8,322,291 |
| Dec 2, 2025 | 11.01 | 11.63 | 10.90 | 11.47 | 10.99 | 4.23% | 9,924,349 |
| Dec 1, 2025 | 11.29 | 11.36 | 10.98 | 11.01 | 10.54 | -2.01% | 4,959,717 |
| Nov 28, 2025 | 11.21 | 11.33 | 11.16 | 11.23 | 10.76 | 0.37% | 3,118,851 |