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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	32.85	35.06	35.06	35.93	32.85	9.49M
February 12, 2026	32.96	33.15	33.15	33.25	32.54	2.15M
February 11, 2026	32.54	32.66	32.66	33.26	32.51	2.13M
February 10, 2026	32.49	32.8	32.8	33.71	32.22	3.52M
February 09, 2026	31.92	32.41	32.41	32.45	31.7	2.75M
February 06, 2026	30.92	31.81	31.81	32.07	30.92	3.39M
February 05, 2026	31.79	31.42	31.42	32.1	31.38	3.31M
February 04, 2026	32.35	31.95	31.95	32.78	31.6	2.76M
February 03, 2026	31.32	32.56	32.56	32.66	31.2	4.77M
February 02, 2026	32	31.03	31.03	32.29	30.92	5.55M
January 30, 2026	32	32.79	32.79	32.98	31.51	3.86M
January 29, 2026	32.9	32.23	32.23	33.55	32.2	4.26M
January 28, 2026	33.51	32.99	32.99	33.68	32.88	3.49M
January 27, 2026	32.64	33.74	33.74	33.87	31.88	4.98M
January 26, 2026	33.81	32.66	32.66	34.19	32.36	4.59M
January 23, 2026	33	33.73	33.73	33.98	32.88	4.89M
January 22, 2026	33.06	33.09	33.09	33.75	32.88	3.72M
January 21, 2026	32.06	33.11	33.11	33.23	32.03	4.39M
January 20, 2026	33.16	32.38	32.38	33.16	32.11	3.53M
January 19, 2026	33.51	32.66	32.66	33.51	32.55	5.32M
January 16, 2026	32.93	33.52	33.52	33.87	32.55	7.61M
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

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