HyUnion Holding Co.,Ltd (002537.SZ) SHZ
7.68
+0.01(+0.13%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
7.68
+0.01(+0.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 8.07 | 7.68 | 7.68 | 8.19 | 7.63 | 54.24M |
| April 02, 2026 | 7.81 | 7.67 | 7.67 | 7.82 | 7.61 | 20.24M |
| April 01, 2026 | 7.9 | 7.84 | 7.84 | 7.91 | 7.77 | 22.41M |
| March 31, 2026 | 7.9 | 7.76 | 7.76 | 7.99 | 7.74 | 30.18M |
| March 30, 2026 | 7.88 | 7.96 | 7.96 | 7.98 | 7.79 | 27.26M |
| March 27, 2026 | 7.64 | 7.99 | 7.99 | 8.05 | 7.62 | 39.18M |
| March 26, 2026 | 7.92 | 7.72 | 7.72 | 7.95 | 7.68 | 34.56M |
| March 25, 2026 | 7.64 | 7.96 | 7.96 | 8.09 | 7.62 | 55.95M |
| March 24, 2026 | 7.59 | 7.7 | 7.7 | 7.72 | 7.41 | 43.85M |
| March 23, 2026 | 7.68 | 7.43 | 7.43 | 7.76 | 7.38 | 55.54M |
| March 20, 2026 | 8.43 | 7.95 | 7.95 | 8.46 | 7.93 | 71.98M |
| March 19, 2026 | 8.55 | 8.48 | 8.48 | 8.71 | 8.35 | 70.57M |
| March 18, 2026 | 8.81 | 8.68 | 8.68 | 8.88 | 8.52 | 88.57M |
| March 17, 2026 | 8.85 | 8.88 | 8.88 | 9.15 | 8.78 | 168.12M |
| March 16, 2026 | 9.17 | 9.19 | 9.19 | 9.42 | 9.1 | 227.15M |
| March 13, 2026 | 8.99 | 8.56 | 8.56 | 8.99 | 8.53 | 86.78M |
| March 12, 2026 | 8.82 | 9.14 | 9.14 | 9.19 | 8.82 | 76.2M |
| March 11, 2026 | 8.82 | 8.82 | 8.82 | 9 | 8.78 | 44.61M |
| March 10, 2026 | 8.84 | 8.77 | 8.77 | 9.01 | 8.75 | 29.45M |
| March 09, 2026 | 8.98 | 8.84 | 8.84 | 9 | 8.51 | 69.71M |
| March 06, 2026 | 8.84 | 9.16 | 9.16 | 9.22 | 8.8 | 41.38M |
| March 05, 2026 | 8.98 | 8.92 | 8.92 | 9.22 | 8.86 | 55.19M |
| March 04, 2026 | 9.37 | 8.7 | 8.7 | 9.37 | 8.68 | 28.52M |
| March 03, 2026 | 9.09 | 8.9 | 8.9 | 9.26 | 8.86 | 58.03M |
| March 02, 2026 | 9.26 | 9.09 | 9.09 | 9.31 | 8.85 | 78.55M |
| February 27, 2026 | 9.37 | 9.49 | 9.49 | 9.58 | 9.36 | 56.83M |
| February 26, 2026 | 9.55 | 9.33 | 9.33 | 9.76 | 9.29 | 72.02M |
| February 25, 2026 | 9.06 | 9.39 | 9.39 | 9.45 | 9.06 | 74.82M |
| February 24, 2026 | 9.2 | 9.05 | 9.05 | 9.22 | 9.05 | 37.6M |
| February 13, 2026 | 9.23 | 9.11 | 0 | 9.33 | 9.09 | 39.48M |
| February 12, 2026 | 9.27 | 9.21 | 0 | 9.29 | 9.12 | 45.32M |
| February 11, 2026 | 9.25 | 9.34 | 0 | 9.44 | 9.17 | 62.83M |
| February 10, 2026 | 9.15 | 9.35 | 0 | 9.4 | 9.11 | 73.49M |
| February 09, 2026 | 9.16 | 9.17 | 0 | 9.26 | 9.11 | 47.35M |
| February 06, 2026 | 8.9 | 9.07 | 0 | 9.2 | 8.86 | 62.25M |
| February 05, 2026 | 8.9 | 8.95 | 0 | 9 | 8.86 | 28.95M |
| February 04, 2026 | 8.82 | 8.96 | 0 | 8.97 | 8.76 | 35.51M |
| February 03, 2026 | 8.79 | 8.86 | 0 | 8.89 | 8.73 | 31.31M |
| February 02, 2026 | 8.7 | 8.67 | 0 | 8.94 | 8.66 | 37.82M |
| January 30, 2026 | 8.88 | 8.75 | 0 | 8.94 | 8.68 | 43.53M |
| January 29, 2026 | 8.83 | 8.95 | 0 | 9.14 | 8.67 | 64.68M |
| January 28, 2026 | 8.9 | 8.87 | 0 | 8.99 | 8.79 | 50.69M |
| January 27, 2026 | 9.06 | 9.02 | 0 | 9.27 | 8.81 | 97.95M |
| January 26, 2026 | 8.95 | 8.66 | 0 | 9.05 | 8.6 | 54.53M |
| January 23, 2026 | 8.91 | 9.02 | 0 | 9.07 | 8.89 | 43.31M |
| January 22, 2026 | 9.01 | 8.92 | 0 | 9.08 | 8.86 | 46.07M |
| January 21, 2026 | 8.62 | 8.88 | 0 | 9.02 | 8.52 | 57.4M |
| January 20, 2026 | 8.92 | 8.7 | 0 | 9.01 | 8.63 | 45.34M |
| January 19, 2026 | 8.77 | 8.97 | 0 | 9.12 | 8.75 | 48.16M |
| January 16, 2026 | 8.98 | 8.77 | 0 | 9.02 | 8.68 | 42.37M |
| January 15, 2026 | 9.08 | 8.94 | 0 | 9.14 | 8.85 | 51.26M |
| January 14, 2026 | 8.87 | 9.16 | 0 | 9.41 | 8.85 | 99.02M |
| January 13, 2026 | 9.23 | 8.87 | 0 | 9.23 | 8.82 | 56.96M |
| January 12, 2026 | 9.02 | 9.23 | 0 | 9.24 | 9 | 66.77M |
| January 09, 2026 | 8.78 | 9.03 | 0 | 9.05 | 8.78 | 65.92M |
| January 08, 2026 | 8.76 | 8.84 | 0 | 8.87 | 8.71 | 36.71M |
| January 07, 2026 | 8.95 | 8.8 | 0 | 8.97 | 8.75 | 56.99M |
| January 06, 2026 | 8.9 | 9.03 | 0 | 9.08 | 8.88 | 63M |
| January 05, 2026 | 9 | 8.96 | 0 | 9.04 | 8.67 | 84.76M |
| December 31, 2025 | 8.97 | 9.06 | 0 | 9.19 | 8.86 | 86.71M |