Suzhou Hycan Holdings Co., Ltd. - 002787.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	12.77	12.87	12.87	13.14	12.63	12.03M
February 12, 2026	12.5	12.56	12.56	12.85	12.41	8.19M
February 11, 2026	12.61	12.49	12.49	12.69	12.43	7.17M
February 10, 2026	12.73	12.63	12.63	12.79	12.6	6.78M
February 09, 2026	12.84	12.7	12.7	12.9	12.48	9.36M
February 06, 2026	12.45	12.71	12.71	12.89	12.28	7.97M
February 05, 2026	12.92	12.46	12.46	12.92	12.45	10.61M
February 04, 2026	12.49	12.99	12.99	13.4	12.39	19.84M
February 03, 2026	12.44	12.48	12.48	12.6	12.26	8.59M
February 02, 2026	12.5	12.36	12.36	12.7	12.33	9.11M
January 30, 2026	12.37	12.57	12.57	12.83	12.37	8.55M
January 29, 2026	12.7	12.41	12.41	12.83	12.33	10.56M
January 28, 2026	12.96	12.77	12.77	13.1	12.62	8.68M
January 27, 2026	12.89	12.9	12.9	12.99	12.29	12.46M
January 26, 2026	13.73	12.9	12.9	13.78	12.7	21.86M
January 23, 2026	13.85	13.73	13.73	14	13.7	13.18M
January 22, 2026	13.86	13.87	13.87	13.96	13.65	16.14M
January 21, 2026	13.14	13.76	13.76	13.83	13.14	17.93M
January 20, 2026	13.59	13.4	13.4	13.62	13.1	20.01M
January 19, 2026	13.65	13.64	13.64	13.86	13.4	27.72M
January 16, 2026	14.5	13.69	13.69	14.5	13.32	46.51M
January 15, 2026	12.89	14.25	14.25	14.25	12.75	16.04M
January 14, 2026	12.42	12.95	12.95	13.28	12.41	19.13M
January 13, 2026	12.51	12.39	12.39	12.86	12.32	13.81M
January 12, 2026	12.73	12.4	12.4	12.73	12.08	23.4M
January 09, 2026	13.03	12.74	12.74	13.67	12.67	21.31M
January 08, 2026	12.47	12.97	12.97	13.27	12.4	24.2M
January 07, 2026	12.35	12.47	12.47	12.79	12.27	14.81M
January 06, 2026	12.49	12.43	12.43	12.7	12.22	12.47M
January 05, 2026	12.58	12.49	12.49	12.66	12.22	11.41M
December 31, 2025	12.5	12.45	12.45	12.69	12.12	10.94M
December 30, 2025	12.51	12.44	12.44	12.82	12.36	9.43M
December 29, 2025	12.61	12.45	12.45	12.64	12.3	11.6M
December 26, 2025	12.72	12.64	12.64	13.05	12.56	11.47M
December 25, 2025	12.59	12.72	12.72	12.85	12.27	12.47M
December 24, 2025	12.4	12.59	12.59	13	12.2	19.56M
December 23, 2025	11.89	12.38	12.38	12.53	11.89	15.38M
December 22, 2025	12.09	11.9	11.9	12.33	11.59	16.84M
December 19, 2025	11.71	11.86	11.86	12.1	11.71	7.52M
December 18, 2025	11.7	11.74	11.74	12.1	11.6	11.33M
December 17, 2025	11.61	11.66	11.66	11.76	11.32	9.79M
December 16, 2025	11.79	11.57	11.57	11.8	11.44	11.92M
December 15, 2025	12.15	11.79	11.79	12.2	11.68	15.97M
December 12, 2025	12.3	12.1	12.1	12.47	12.04	14.54M
December 11, 2025	12.45	12.46	12.46	12.7	12.23	16.57M
December 10, 2025	12.58	12.44	12.44	12.9	12.24	21.31M
December 09, 2025	12.55	12.44	12.44	12.68	12.38	16.04M
December 08, 2025	13.05	12.48	12.48	13.2	12.35	26.36M
December 05, 2025	12.15	12.93	12.93	13.21	12.1	30.45M
December 04, 2025	11.9	12.05	12.05	12.25	11.66	17.18M
December 03, 2025	11.96	11.93	11.93	12.11	11.82	26.12M
December 02, 2025	11.65	11.96	11.96	12.39	11.5	44.06M
December 01, 2025	11.27	11.78	11.78	11.78	11.18	9.7M
November 28, 2025	10.29	10.71	10.71	10.84	10.23	11.68M
November 27, 2025	9.98	10.25	10.25	10.45	9.94	10.28M
November 26, 2025	10.1	9.98	9.98	10.47	9.94	7.81M
November 25, 2025	10.05	10.05	10.05	10.16	9.99	6.68M
November 24, 2025	10.01	9.99	9.99	10.19	9.9	9.58M
November 21, 2025	10.14	9.85	9.85	10.23	9.71	11.3M
November 20, 2025	10.52	10.14	10.14	10.58	10.09	12.24M

Suzhou Hycan Holdings Co., Ltd. (002787.SZ) SHZ