Suzhou HYC Technology Co.,Ltd. - 688001.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	27.15	27.59	27.59	27.66	26.95	1.8M
December 04, 2025	26.95	27.15	27.15	27.39	26.75	1.9M
December 03, 2025	27.25	27	27	27.47	26.93	1.66M
December 02, 2025	27.6	27.29	27.29	27.75	27.24	1.53M
December 01, 2025	27.58	27.6	27.6	27.71	27.28	1.86M
November 28, 2025	27.35	27.66	27.66	27.68	27.22	1.67M
November 27, 2025	27.12	27.39	27.39	27.78	27.12	1.62M
November 26, 2025	27.35	27.24	27.24	27.65	27.12	1.72M
November 25, 2025	27.48	27.19	27.19	27.87	27.19	2.12M
November 24, 2025	27.06	27.3	27.3	27.48	26.72	2.1M
November 21, 2025	27.3	26.86	26.86	27.71	26.41	2.81M
November 20, 2025	28.14	27.46	27.46	28.26	27.34	1.96M
November 19, 2025	28.45	27.8	27.8	28.84	27.8	2.54M
November 18, 2025	28.59	28.5	28.5	28.84	28.2	2.33M
November 17, 2025	28.67	28.6	28.6	28.92	28.57	1.73M
November 14, 2025	28.77	28.75	28.75	29.14	28.55	1.52M
November 13, 2025	28.66	29.01	29.01	29.19	28.66	1.75M
November 12, 2025	29.05	28.79	28.79	29.33	28.71	1.75M
November 11, 2025	29.5	29.21	29.21	29.81	29.13	1.91M
November 10, 2025	29.69	29.41	29.41	29.98	29.24	2.52M
November 07, 2025	29.62	29.42	29.42	29.62	29.08	1.79M
November 06, 2025	29.32	29.9	29.9	30.03	29.22	2.16M
November 05, 2025	29.11	29.45	29.45	29.75	28.98	2.27M
November 04, 2025	30.44	29.5	29.5	30.44	29.28	3.26M
November 03, 2025	30.77	30.37	30.37	30.77	29.65	3.94M
October 31, 2025	30.55	30.52	30.52	31.09	30.01	5.5M
October 30, 2025	30.31	30.21	30.21	30.86	30.09	3.98M
October 29, 2025	30.22	30.27	30.27	30.59	29.88	2.48M
October 28, 2025	30.2	30.25	30.25	30.62	29.94	2.81M
October 27, 2025	30.4	30.27	30.27	30.89	30.05	3.59M
October 24, 2025	29.43	30.14	30.14	30.39	29.42	3.84M
October 23, 2025	29.44	29.36	29.36	29.99	28.85	3.05M
October 22, 2025	29.8	29.57	29.57	30.07	29.02	3.7M
October 21, 2025	30	30.11	30.11	30.85	29.23	6.93M
October 20, 2025	28.46	28.38	28.38	28.72	28.19	2.3M
October 17, 2025	29.05	27.87	27.87	29.12	27.85	3.7M
October 16, 2025	29.18	29	29	29.59	28.91	2.55M
October 15, 2025	29.01	29.38	29.38	29.47	28.66	3.25M
October 14, 2025	30.05	28.86	28.86	30.22	28.64	5.09M
October 13, 2025	28.04	30.03	30.03	30.21	28.04	5.6M
October 10, 2025	31	29.84	29.84	31.72	29.76	5.87M
October 09, 2025	31.01	30.97	30.97	31.94	30.88	6.13M
September 30, 2025	31.65	31.59	31.59	32.17	31.54	4.01M
September 29, 2025	31.61	31.8	31.8	32.07	31.24	3.92M
September 26, 2025	31.77	31.53	31.53	32.46	31.33	4.6M
September 25, 2025	32.56	32.08	32.08	32.94	32.01	5.31M
September 24, 2025	31.26	32.74	32.74	32.83	30.95	7.29M
September 23, 2025	31.7	31.6	31.6	31.72	30.33	5.52M
September 22, 2025	31.09	31.61	31.61	32.09	30.93	4.58M
September 19, 2025	31.8	31.03	31.03	32.11	30.79	5.82M
September 18, 2025	31.8	32.08	32.08	33.37	31.46	10.09M
September 17, 2025	31.19	31.81	31.81	32.17	30.91	4.84M
September 16, 2025	30.5	31.3	31.3	31.4	30.11	4.79M
September 15, 2025	30.9	30.38	30.38	31.15	30.37	4.03M
September 12, 2025	30.75	30.9	30.9	31.15	30.64	4.41M
September 11, 2025	29.6	30.76	30.76	30.99	29.23	6.56M
September 10, 2025	29.66	29.79	29.79	30.27	29.47	3.8M
September 09, 2025	30.13	29.67	29.67	30.43	29.58	3.88M
September 08, 2025	30.79	30.48	30.48	30.86	29.72	6.11M
September 05, 2025	28.89	30.69	30.69	30.87	28.81	6.35M

Suzhou HYC Technology Co.,Ltd. (688001.SS) SHH