Suzhou HYC Technology Co.,Ltd. (688001.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 23.65 | 23.65 | 22.73 | 22.96 | 22.96 | 2,240,998 |
| 29 Apr 2024 | 22.98 | 23.90 | 22.87 | 23.70 | 23.70 | 1,834,829 |
| 26 Apr 2024 | 22.12 | 22.99 | 22.00 | 22.87 | 22.87 | 1,662,856 |
| 25 Apr 2024 | 22.11 | 22.46 | 21.80 | 22.19 | 22.19 | 1,438,800 |
| 24 Apr 2024 | 21.47 | 22.15 | 21.41 | 22.11 | 22.11 | 1,478,020 |
| 23 Apr 2024 | 21.33 | 21.88 | 21.22 | 21.52 | 21.52 | 1,044,059 |
| 22 Apr 2024 | 21.18 | 21.93 | 20.72 | 21.49 | 21.49 | 1,451,219 |
| 19 Apr 2024 | 21.72 | 21.95 | 21.33 | 21.50 | 21.50 | 1,524,561 |
| 18 Apr 2024 | 21.20 | 22.33 | 20.95 | 21.94 | 21.94 | 2,633,663 |
| 17 Apr 2024 | 21.23 | 21.88 | 21.03 | 21.50 | 21.50 | 2,296,329 |
| 16 Apr 2024 | 21.84 | 22.06 | 20.90 | 20.94 | 20.94 | 2,045,675 |
| 15 Apr 2024 | 22.86 | 22.95 | 21.42 | 21.89 | 21.89 | 2,302,876 |
| 12 Apr 2024 | 22.47 | 23.04 | 22.47 | 22.51 | 22.51 | 1,097,626 |
| 11 Apr 2024 | 22.87 | 23.26 | 22.56 | 22.58 | 22.58 | 1,299,470 |
| 10 Apr 2024 | 23.35 | 23.44 | 22.58 | 22.88 | 22.88 | 1,453,051 |
| 09 Apr 2024 | 23.11 | 23.44 | 22.83 | 23.43 | 23.43 | 1,391,814 |
| 08 Apr 2024 | 24.26 | 24.26 | 22.87 | 22.89 | 22.89 | 1,817,488 |
| 03 Apr 2024 | 24.33 | 24.33 | 23.67 | 23.93 | 23.93 | 1,100,304 |
| 02 Apr 2024 | 24.55 | 24.55 | 23.92 | 24.26 | 24.26 | 1,313,915 |
| 01 Apr 2024 | 23.76 | 24.97 | 23.76 | 24.58 | 24.58 | 1,749,937 |
| 29 Mar 2024 | 23.68 | 23.74 | 23.04 | 23.76 | 23.76 | 922,161 |
| 28 Mar 2024 | 23.15 | 24.28 | 23.01 | 23.69 | 23.69 | 2,265,112 |
| 27 Mar 2024 | 24.51 | 24.63 | 23.03 | 23.03 | 23.03 | 2,900,726 |
| 26 Mar 2024 | 25.10 | 25.45 | 24.33 | 24.50 | 24.50 | 1,998,162 |
| 25 Mar 2024 | 26.04 | 26.10 | 24.93 | 25.00 | 25.00 | 1,519,122 |
| 22 Mar 2024 | 26.50 | 26.69 | 25.75 | 26.01 | 26.01 | 1,608,410 |
| 21 Mar 2024 | 27.09 | 27.40 | 26.28 | 26.46 | 26.46 | 1,921,325 |
| 20 Mar 2024 | 27.26 | 27.32 | 26.67 | 27.02 | 27.02 | 1,344,543 |
| 19 Mar 2024 | 27.32 | 27.43 | 26.89 | 27.04 | 27.04 | 1,372,686 |
| 18 Mar 2024 | 26.76 | 27.49 | 26.67 | 27.41 | 27.41 | 1,914,185 |
| 15 Mar 2024 | 26.11 | 26.59 | 25.86 | 26.54 | 26.54 | 1,648,538 |
| 14 Mar 2024 | 26.63 | 26.98 | 25.92 | 26.09 | 26.09 | 1,674,638 |
| 13 Mar 2024 | 26.86 | 27.15 | 26.55 | 26.79 | 26.79 | 1,403,629 |
| 12 Mar 2024 | 26.57 | 27.20 | 26.51 | 26.80 | 26.80 | 1,274,329 |
| 11 Mar 2024 | 25.90 | 26.56 | 25.78 | 26.53 | 26.53 | 1,161,467 |
| 08 Mar 2024 | 25.88 | 26.38 | 25.63 | 26.19 | 26.19 | 1,158,744 |
| 07 Mar 2024 | 26.85 | 26.93 | 25.87 | 25.88 | 25.88 | 1,321,446 |
| 06 Mar 2024 | 26.41 | 26.74 | 25.83 | 26.49 | 26.49 | 1,369,466 |
| 05 Mar 2024 | 26.72 | 27.08 | 26.25 | 26.33 | 26.33 | 1,600,801 |
| 04 Mar 2024 | 27.10 | 27.43 | 26.62 | 26.94 | 26.94 | 1,414,635 |
| 01 Mar 2024 | 26.76 | 27.26 | 26.59 | 27.22 | 27.22 | 1,270,931 |
| 29 Feb 2024 | 25.10 | 26.77 | 25.10 | 26.77 | 26.77 | 1,910,056 |
| 28 Feb 2024 | 27.62 | 28.13 | 25.36 | 25.36 | 25.36 | 2,734,408 |
| 27 Feb 2024 | 27.15 | 27.60 | 26.60 | 27.60 | 27.60 | 1,704,250 |
| 26 Feb 2024 | 26.16 | 27.39 | 26.16 | 26.76 | 26.76 | 2,162,332 |
| 23 Feb 2024 | 25.35 | 26.25 | 25.09 | 26.07 | 26.07 | 1,641,824 |
| 22 Feb 2024 | 25.06 | 25.62 | 25.01 | 25.35 | 25.35 | 1,051,849 |
| 21 Feb 2024 | 24.59 | 25.77 | 24.40 | 25.06 | 25.06 | 1,619,654 |
| 20 Feb 2024 | 25.00 | 25.00 | 24.44 | 24.77 | 24.77 | 1,130,806 |
| 19 Feb 2024 | 25.30 | 25.60 | 24.62 | 25.04 | 25.04 | 1,775,587 |
| 08 Feb 2024 | 23.68 | 25.63 | 23.67 | 25.15 | 25.15 | 3,116,971 |
| 07 Feb 2024 | 23.88 | 24.44 | 22.57 | 23.67 | 23.67 | 3,114,442 |
| 06 Feb 2024 | 20.82 | 22.87 | 20.08 | 22.47 | 22.47 | 2,047,884 |
| 05 Feb 2024 | 22.00 | 22.65 | 19.74 | 20.69 | 20.69 | 2,404,889 |
| 02 Feb 2024 | 23.32 | 23.40 | 21.06 | 22.51 | 22.51 | 2,528,720 |
| 01 Feb 2024 | 22.75 | 23.48 | 22.30 | 23.09 | 23.09 | 1,976,697 |
| 31 Jan 2024 | 24.28 | 24.38 | 22.66 | 22.72 | 22.72 | 1,967,177 |
| 30 Jan 2024 | 24.78 | 25.46 | 24.25 | 24.32 | 24.32 | 1,212,884 |
| 29 Jan 2024 | 26.45 | 26.45 | 24.94 | 25.10 | 25.10 | 1,178,811 |
| 26 Jan 2024 | 26.84 | 26.88 | 25.91 | 26.00 | 26.00 | 1,147,796 |
| 25 Jan 2024 | 25.74 | 26.96 | 25.57 | 26.84 | 26.84 | 1,382,547 |
| 24 Jan 2024 | 26.01 | 26.28 | 24.60 | 25.64 | 25.64 | 1,394,589 |
| 23 Jan 2024 | 25.58 | 25.98 | 25.25 | 25.67 | 25.67 | 1,293,371 |
| 22 Jan 2024 | 27.40 | 27.40 | 25.62 | 25.86 | 25.86 | 1,244,807 |
| 19 Jan 2024 | 27.40 | 27.90 | 27.11 | 27.12 | 27.12 | 1,012,404 |
| 18 Jan 2024 | 27.25 | 27.44 | 26.50 | 27.40 | 27.40 | 1,601,021 |
| 17 Jan 2024 | 28.66 | 28.68 | 27.41 | 27.41 | 27.41 | 1,260,743 |
| 16 Jan 2024 | 28.40 | 28.85 | 28.10 | 28.61 | 28.61 | 1,202,387 |
| 15 Jan 2024 | 28.90 | 29.54 | 28.76 | 28.96 | 28.96 | 828,308 |
| 12 Jan 2024 | 29.68 | 29.75 | 28.99 | 28.99 | 28.99 | 1,042,248 |
| 11 Jan 2024 | 29.12 | 29.81 | 28.88 | 29.66 | 29.66 | 1,230,399 |
| 10 Jan 2024 | 29.35 | 29.64 | 28.48 | 29.12 | 29.12 | 1,461,214 |
| 09 Jan 2024 | 29.60 | 30.49 | 29.13 | 29.57 | 29.57 | 2,036,970 |
| 08 Jan 2024 | 31.02 | 31.18 | 29.63 | 29.66 | 29.66 | 1,760,540 |
| 05 Jan 2024 | 31.56 | 32.20 | 30.93 | 31.20 | 31.20 | 1,403,224 |
| 04 Jan 2024 | 32.15 | 32.20 | 31.28 | 31.76 | 31.76 | 1,949,325 |
| 03 Jan 2024 | 34.60 | 34.72 | 31.68 | 32.24 | 32.24 | 4,376,161 |
| 02 Jan 2024 | 34.99 | 36.20 | 34.43 | 34.72 | 34.72 | 2,640,930 |
| 29 Dec 2023 | 33.90 | 35.87 | 33.61 | 34.95 | 34.95 | 4,171,650 |
| 28 Dec 2023 | 33.19 | 34.20 | 32.88 | 33.80 | 33.80 | 1,999,061 |
| 27 Dec 2023 | 32.83 | 33.48 | 32.51 | 33.20 | 33.20 | 1,265,166 |
| 26 Dec 2023 | 34.30 | 34.30 | 32.71 | 33.03 | 33.03 | 1,578,698 |
| 25 Dec 2023 | 32.93 | 34.36 | 32.93 | 34.05 | 34.05 | 2,241,446 |
| 22 Dec 2023 | 33.48 | 33.96 | 32.63 | 32.96 | 32.96 | 1,485,900 |
| 21 Dec 2023 | 33.60 | 34.50 | 32.51 | 33.58 | 33.58 | 2,087,772 |
| 20 Dec 2023 | 33.55 | 34.78 | 33.50 | 33.90 | 33.90 | 2,587,804 |
| 19 Dec 2023 | 32.85 | 33.65 | 32.47 | 33.60 | 33.60 | 1,583,468 |
| 18 Dec 2023 | 33.23 | 33.30 | 32.56 | 32.71 | 32.71 | 1,123,802 |
| 15 Dec 2023 | 33.50 | 33.65 | 32.68 | 33.21 | 33.21 | 1,569,290 |
| 14 Dec 2023 | 33.65 | 34.09 | 33.22 | 33.28 | 33.28 | 1,422,721 |
| 13 Dec 2023 | 33.60 | 34.34 | 33.26 | 33.65 | 33.65 | 1,768,716 |
| 12 Dec 2023 | 34.06 | 34.40 | 33.23 | 33.72 | 33.72 | 3,163,911 |
| 11 Dec 2023 | 33.23 | 34.58 | 32.64 | 34.40 | 34.40 | 3,139,757 |
| 08 Dec 2023 | 32.57 | 33.74 | 32.41 | 33.39 | 33.39 | 3,030,361 |
| 07 Dec 2023 | 31.40 | 33.19 | 31.20 | 32.60 | 32.60 | 2,576,823 |
| 06 Dec 2023 | 31.41 | 32.18 | 31.21 | 31.40 | 31.40 | 1,541,800 |
| 05 Dec 2023 | 32.58 | 32.59 | 31.67 | 31.67 | 31.67 | 1,199,999 |
| 04 Dec 2023 | 32.47 | 32.69 | 31.99 | 32.62 | 32.62 | 1,425,718 |
| 01 Dec 2023 | 32.32 | 32.60 | 32.00 | 32.51 | 32.51 | 1,567,789 |
| 30 Nov 2023 | 33.65 | 33.88 | 31.89 | 32.41 | 32.41 | 2,114,761 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.