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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	31.8	32.1	32.1	32.35	31.48	4.34M
January 14, 2026	31.5	32.21	32.21	32.83	31.4	7.35M
January 13, 2026	31.57	31.29	31.29	32.95	31.14	5.88M
January 12, 2026	31.74	31.81	31.81	31.86	30.95	5.09M
January 09, 2026	31.05	31.31	31.31	31.46	30.95	3.7M
January 08, 2026	31.42	31.18	31.18	31.64	31.02	3.89M
January 07, 2026	31.09	31.48	31.48	31.77	30.75	4.34M
January 06, 2026	30.6	30.87	30.87	31.36	30.6	3.78M
January 05, 2026	30.18	30.77	30.77	30.93	30.08	4.23M
December 31, 2025	30.2	30.18	30.18	30.92	29.56	3.96M
December 30, 2025	30.73	30.45	30.45	30.75	30.13	3.67M
December 29, 2025	31.42	30.75	30.75	31.62	30.56	4.54M
December 26, 2025	32.01	31.63	31.63	32.1	31.45	6.41M
December 25, 2025	29.01	31.99	31.99	32.18	29.01	10.02M
December 24, 2025	28.75	29.29	29.29	29.33	28.61	2.31M
December 23, 2025	28.43	28.71	28.71	28.91	28.25	2.91M
December 22, 2025	27.98	28.43	28.43	28.7	27.77	2.82M
December 19, 2025	27.99	27.72	27.72	28.15	27.69	2.03M
December 18, 2025	27.61	27.84	27.84	28.33	27.61	2.1M
December 17, 2025	27.27	27.9	27.9	27.94	27.09	2.66M
December 16, 2025	27.86	27.23	27.23	27.87	27.05	2.42M
December 15, 2025	27.51	27.96	27.96	28.35	27.51	2.94M
December 12, 2025	27.7	27.76	27.76	27.89	27.18	2.41M
December 11, 2025	27.93	27.59	27.59	28.06	27.51	2.46M
December 10, 2025	27.4	27.86	27.86	28.72	27.21	4.13M
December 09, 2025	27.43	27.29	27.29	27.75	27.24	1.7M
December 08, 2025	27.63	27.71	27.71	28.03	27.6	2.17M
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

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