Suzhou Hycan Holdings Co., Ltd. Class A 002787
SZSE · China · Process Industries
CNY 25.51+0.11 (+0.43%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 25.51 | +0.43% | CNY 25.51 | CNY 25.76 | CNY 24.50 | 12.10M |
| 2026-09-29 | CNY 25.40 | +1.15% | CNY 25.10 | CNY 26.04 | CNY 24.85 | 10.89M |
| 2026-09-28 | CNY 25.11 | -4.71% | CNY 26.43 | CNY 26.74 | CNY 24.97 | 12.31M |
| 2026-09-24 | CNY 26.35 | -2.70% | CNY 26.81 | CNY 27.80 | CNY 26.30 | 14.04M |
| 2026-09-23 | CNY 27.08 | +1.31% | CNY 26.66 | CNY 27.50 | CNY 26.43 | 13.64M |
| 2026-09-22 | CNY 26.73 | +0.98% | CNY 26.66 | CNY 27.93 | CNY 26.37 | 21.49M |
| 2026-09-21 | CNY 26.47 | +1.65% | CNY 26.10 | CNY 26.58 | CNY 25.81 | 18.88M |
| 2026-09-18 | CNY 26.04 | +3.25% | CNY 25.61 | CNY 26.54 | CNY 25.29 | 21.30M |
| 2026-09-17 | CNY 25.22 | -0.71% | CNY 25.31 | CNY 25.81 | CNY 24.80 | 28.27M |
| 2026-09-16 | CNY 25.40 | +10.00% | CNY 23.11 | CNY 25.40 | CNY 22.90 | 30.31M |
| 2026-09-15 | CNY 23.09 | +0.35% | CNY 22.94 | CNY 23.39 | CNY 22.70 | 9.46M |
| 2026-09-14 | CNY 23.01 | -1.54% | CNY 23.15 | CNY 23.48 | CNY 22.51 | 11.62M |
| 2026-09-11 | CNY 23.37 | -2.67% | CNY 23.57 | CNY 23.89 | CNY 22.66 | 15.19M |
| 2026-09-10 | CNY 24.01 | -2.91% | CNY 24.41 | CNY 24.65 | CNY 23.93 | 14.95M |
| 2026-09-09 | CNY 24.73 | +2.06% | CNY 24.52 | CNY 25.18 | CNY 24.07 | 28.46M |
| 2026-09-08 | CNY 24.23 | +2.32% | CNY 23.56 | CNY 24.60 | CNY 22.67 | 27.23M |
| 2026-09-07 | CNY 23.68 | +1.07% | CNY 23.33 | CNY 23.88 | CNY 22.86 | 24.82M |
| 2026-09-04 | CNY 23.43 | -3.98% | CNY 25.00 | CNY 25.38 | CNY 23.19 | 33.42M |
| 2026-09-03 | CNY 24.40 | +10.01% | CNY 22.44 | CNY 24.40 | CNY 22.43 | 23.89M |
| 2026-09-02 | CNY 22.18 | -0.63% | CNY 22.07 | CNY 22.56 | CNY 21.73 | 9.18M |
| 2026-09-01 | CNY 22.32 | -1.67% | CNY 22.54 | CNY 22.65 | CNY 21.66 | 14.97M |
| 2026-08-31 | CNY 22.70 | +5.73% | CNY 21.20 | CNY 22.98 | CNY 21.01 | 12.25M |
| 2026-08-28 | CNY 21.47 | -1.69% | CNY 21.93 | CNY 22.25 | CNY 21.44 | 8.51M |
| 2026-08-27 | CNY 21.84 | +3.26% | CNY 21.15 | CNY 22.12 | CNY 21.06 | 9.40M |
| 2026-08-26 | CNY 21.15 | -0.75% | CNY 21.26 | CNY 21.55 | CNY 20.62 | 9.15M |
| 2026-08-25 | CNY 21.31 | +2.16% | CNY 20.50 | CNY 21.65 | CNY 20.07 | 10.92M |
| 2026-08-24 | CNY 20.86 | -4.97% | CNY 21.90 | CNY 22.07 | CNY 20.31 | 13.73M |
| 2026-08-21 | CNY 21.95 | +2.57% | CNY 21.27 | CNY 23.11 | CNY 21.00 | 17.61M |
| 2026-08-20 | CNY 21.40 | +2.44% | CNY 21.30 | CNY 22.14 | CNY 20.88 | 13.67M |
| 2026-08-19 | CNY 20.89 | -8.90% | CNY 22.43 | CNY 22.45 | CNY 20.79 | 15.71M |
| 2026-08-18 | CNY 22.93 | -2.84% | CNY 23.60 | CNY 23.90 | CNY 22.59 | 18.35M |
| 2026-08-17 | CNY 23.60 | +10.02% | CNY 21.70 | CNY 23.60 | CNY 21.40 | 15.75M |
| 2026-08-14 | CNY 21.45 | +0.28% | CNY 21.50 | CNY 21.76 | CNY 20.96 | 10.04M |
| 2026-08-13 | CNY 21.39 | -3.87% | CNY 22.25 | CNY 22.68 | CNY 21.35 | 12.75M |
| 2026-08-12 | CNY 22.25 | +4.17% | CNY 21.36 | CNY 22.35 | CNY 21.00 | 11.72M |
| 2026-08-11 | CNY 21.36 | +0.09% | CNY 21.17 | CNY 21.69 | CNY 20.50 | 12.65M |
| 2026-08-10 | CNY 21.34 | -1.61% | CNY 21.71 | CNY 22.16 | CNY 21.07 | 12.26M |
| 2026-08-07 | CNY 21.69 | +2.12% | CNY 21.78 | CNY 21.99 | CNY 21.04 | 16.58M |
| 2026-08-06 | CNY 21.24 | +1.97% | CNY 20.68 | CNY 21.33 | CNY 20.16 | 17.55M |
| 2026-08-05 | CNY 20.83 | +5.84% | CNY 19.56 | CNY 21.26 | CNY 19.40 | 20.68M |
| 2026-08-04 | CNY 19.68 | +8.43% | CNY 18.46 | CNY 19.97 | CNY 18.01 | 23.26M |
| 2026-08-03 | CNY 18.15 | -6.78% | CNY 19.91 | CNY 20.35 | CNY 18.01 | 27.57M |
| 2026-07-31 | CNY 19.47 | +8.53% | CNY 19.38 | CNY 19.73 | CNY 19.30 | 28.87M |
| 2026-07-30 | CNY 17.94 | -6.81% | CNY 19.01 | CNY 19.38 | CNY 17.33 | 21.27M |
| 2026-07-29 | CNY 19.25 | -4.99% | CNY 20.11 | CNY 20.36 | CNY 18.25 | 22.07M |
| 2026-07-28 | CNY 20.26 | -6.94% | CNY 21.63 | CNY 21.93 | CNY 20.00 | 15.11M |
| 2026-07-27 | CNY 21.77 | +2.50% | CNY 20.94 | CNY 21.87 | CNY 20.88 | 15.12M |
| 2026-07-24 | CNY 21.24 | +3.26% | CNY 20.23 | CNY 21.75 | CNY 19.86 | 15.83M |
| 2026-07-23 | CNY 20.57 | -0.39% | CNY 20.79 | CNY 21.30 | CNY 20.00 | 14.52M |
| 2026-07-22 | CNY 20.65 | -4.22% | CNY 21.20 | CNY 21.80 | CNY 20.30 | 16.05M |
| 2026-07-21 | CNY 21.56 | +3.80% | CNY 20.60 | CNY 21.58 | CNY 18.69 | 26.94M |
| 2026-07-20 | CNY 20.77 | -9.70% | CNY 23.55 | CNY 23.98 | CNY 20.70 | 17.59M |
| 2026-07-17 | CNY 23.00 | -8.00% | CNY 24.80 | CNY 24.86 | CNY 22.50 | 17.26M |
| 2026-07-16 | CNY 25.00 | -5.48% | CNY 26.47 | CNY 26.50 | CNY 24.75 | 11.44M |
| 2026-07-15 | CNY 26.45 | +2.96% | CNY 26.50 | CNY 27.26 | CNY 25.69 | 14.31M |
| 2026-07-14 | CNY 25.69 | +5.07% | CNY 24.00 | CNY 26.13 | CNY 24.00 | 18.08M |
| 2026-07-13 | CNY 24.45 | -10.01% | CNY 26.89 | CNY 27.41 | CNY 24.45 | 14.76M |
| 2026-07-10 | CNY 27.17 | +2.49% | CNY 26.96 | CNY 29.00 | CNY 26.08 | 20.02M |
| 2026-07-09 | CNY 26.51 | -2.47% | CNY 27.85 | CNY 27.98 | CNY 25.40 | 21.17M |
| 2026-07-08 | CNY 27.18 | -5.59% | CNY 28.98 | CNY 30.00 | CNY 26.67 | 17.49M |
| 2026-07-07 | CNY 28.79 | -3.23% | CNY 29.78 | CNY 30.49 | CNY 28.20 | 15.77M |
| 2026-07-06 | CNY 29.75 | +0.51% | CNY 29.62 | CNY 32.20 | CNY 28.80 | 23.64M |
| 2026-07-03 | CNY 29.60 | -4.39% | CNY 30.92 | CNY 31.30 | CNY 29.51 | 22.69M |
| 2026-07-02 | CNY 30.96 | -8.40% | CNY 32.00 | CNY 34.49 | CNY 30.88 | 29.38M |
| 2026-07-01 | CNY 33.80 | +4.97% | CNY 32.54 | CNY 34.99 | CNY 32.00 | 26.57M |
| 2026-06-30 | CNY 32.20 | +2.55% | CNY 31.46 | CNY 32.95 | CNY 30.68 | 25.55M |
| 2026-06-29 | CNY 31.40 | -3.30% | CNY 32.25 | CNY 32.47 | CNY 29.61 | 31.68M |
| 2026-06-26 | CNY 32.47 | +7.02% | CNY 31.66 | CNY 33.37 | CNY 31.27 | 42.37M |
| 2026-06-25 | CNY 30.34 | +10.01% | CNY 27.86 | CNY 30.34 | CNY 27.85 | 23.31M |
| 2026-06-24 | CNY 27.58 | +0.44% | CNY 27.13 | CNY 27.92 | CNY 26.20 | 14.05M |
| 2026-06-23 | CNY 27.46 | -2.97% | CNY 28.10 | CNY 28.58 | CNY 27.09 | 14.10M |
| 2026-06-22 | CNY 28.30 | -1.91% | CNY 28.67 | CNY 30.17 | CNY 27.43 | 15.42M |
| 2026-06-18 | CNY 28.85 | -2.20% | CNY 29.49 | CNY 29.80 | CNY 28.35 | 18.32M |
| 2026-06-17 | CNY 29.50 | +7.90% | CNY 27.00 | CNY 29.50 | CNY 26.57 | 22.20M |
| 2026-06-16 | CNY 27.34 | +4.71% | CNY 26.20 | CNY 27.50 | CNY 25.86 | 14.54M |
| 2026-06-15 | CNY 26.11 | +3.86% | CNY 25.50 | CNY 26.43 | CNY 25.00 | 19.12M |
| 2026-06-12 | CNY 25.14 | -3.68% | CNY 26.79 | CNY 27.50 | CNY 25.11 | 19.46M |
| 2026-06-11 | CNY 26.10 | -3.87% | CNY 27.03 | CNY 27.75 | CNY 25.90 | 13.29M |
| 2026-06-10 | CNY 27.15 | -0.91% | CNY 27.00 | CNY 27.60 | CNY 25.98 | 19.71M |
| 2026-06-09 | CNY 27.40 | +3.09% | CNY 27.35 | CNY 27.85 | CNY 26.50 | 18.10M |
| 2026-06-08 | CNY 26.58 | -4.46% | CNY 26.10 | CNY 27.34 | CNY 25.08 | 25.77M |
| 2026-06-05 | CNY 27.82 | -8.55% | CNY 29.74 | CNY 29.99 | CNY 27.57 | 41.05M |
| 2026-06-04 | CNY 30.42 | +10.02% | CNY 27.37 | CNY 30.42 | CNY 26.00 | 53.67M |
| 2026-06-03 | CNY 27.65 | +9.98% | CNY 25.36 | CNY 27.65 | CNY 25.27 | 12.29M |
| 2026-06-02 | CNY 25.14 | +1.49% | CNY 24.67 | CNY 25.25 | CNY 23.75 | 16.71M |
| 2026-06-01 | CNY 24.77 | -0.32% | CNY 24.49 | CNY 26.11 | CNY 24.49 | 14.13M |
| 2026-05-29 | CNY 24.85 | -1.89% | CNY 25.47 | CNY 26.20 | CNY 24.57 | 16.68M |
| 2026-05-28 | CNY 25.33 | +5.02% | CNY 24.10 | CNY 25.40 | CNY 23.66 | 18.30M |
| 2026-05-27 | CNY 24.12 | -4.55% | CNY 25.30 | CNY 25.48 | CNY 24.06 | 20.77M |
| 2026-05-26 | CNY 25.27 | -4.32% | CNY 26.29 | CNY 27.69 | CNY 24.40 | 26.94M |