Dark

HYW
Hywin Holdings Ltd.
stock NASDAQ

Inactive

Jul 18, 2024

0.3689USD-0.027%(-0.0001)12,502

Pre-market

0.00USD-100.000%(-0.37)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-18	0.361550	0.368900	0.354200	0.368900	-0.027%	12,502	0.000%
2024-07-17	0.356200	0.369000	0.345480	0.369000	+3.390%	23,842	-0.027%
2024-07-16	0.356900	0.356900	0.341400	0.356900	+4.540%	11,212	+3.362%
2024-07-15	0.350000	0.350000	0.340000	0.341400	-0.957%	9,403	+8.055%
2024-07-12	0.350000	0.350000	0.340000	0.344700	-0.634%	25,673	+7.021%
2024-07-11	0.342600	0.355400	0.330300	0.346900	+1.285%	27,817	+6.342%
2024-07-10	0.361087	0.373900	0.340700	0.342500	-7.382%	57,518	+7.708%
2024-07-09	0.349300	0.379000	0.341000	0.369800	-5.155%	148,020	-0.243%
2024-07-08	0.314900	0.500000	0.314900	0.389900	+23.778%	1,004,203	-5.386%
2024-07-05	0.320000	0.339000	0.307700	0.315000	-4.805%	37,574	+17.111%
2024-07-03	0.310000	0.357100	0.302001	0.330900	+9.824%	65,554	+11.484%
2024-07-02	0.340000	0.340000	0.300800	0.301300	-11.901%	56,411	+22.436%
2024-07-01	0.375499	0.380000	0.340500	0.342000	-7.593%	37,260	+7.865%
2024-06-28	0.415300	0.415300	0.353000	0.370100	-5.248%	53,032	-0.324%
2024-06-27	0.417000	0.417000	0.390400	0.390600	-0.281%	20,381	-5.556%
2024-06-26	0.380000	0.419000	0.380000	0.391700	-0.102%	13,742	-5.821%
2024-06-25	0.400000	0.420000	0.391000	0.392100	-0.734%	10,396	-5.917%
2024-06-24	0.413700	0.429000	0.375000	0.395000	-3.659%	47,418	-6.608%
2024-06-21	0.410000	0.439000	0.375000	0.410000	+0.515%	40,360	-10.024%
2024-06-20	0.387000	0.410000	0.383000	0.407900	+6.501%	13,789	-9.561%
2024-06-18	0.403000	0.413800	0.379100	0.383000	-14.509%	52,204	-3.681%
2024-06-17	0.411300	0.457300	0.401300	0.448000	+9.402%	35,646	-17.656%
2024-06-14	0.385600	0.438999	0.385600	0.409500	-1.087%	13,239	-9.915%
2024-06-13	0.372300	0.424300	0.372300	0.414000	-3.944%	58,925	-10.894%
2024-06-12	0.468000	0.468000	0.410100	0.431000	-6.100%	20,310	-14.408%
2024-06-11	0.398000	0.465300	0.370101	0.459000	+18.974%	61,148	-19.630%
2024-06-10	0.421600	0.474500	0.376500	0.385800	-21.824%	151,636	-4.381%
2024-06-07	0.521600	0.537100	0.460000	0.493500	-17.764%	226,153	-25.248%
2024-06-06	0.642000	0.681000	0.580000	0.600100	-11.750%	173,105	-38.527%
2024-06-05	0.547100	0.786600	0.525000	0.680000	+15.098%	1,272,717	-45.750%
2024-06-04	0.577900	0.718000	0.530000	0.590800	-12.214%	1,369,210	-37.559%
2024-06-03	0.368000	0.949300	0.325100	0.673000	+91.683%	11,072,003	-45.186%
2024-05-31	0.320000	0.370500	0.320000	0.351100	-3.172%	45,974	+5.070%
2024-05-30	0.415000	0.415000	0.321000	0.362600	-13.687%	371,772	+1.737%
2024-05-29	0.500000	0.500000	0.360000	0.420100	-17.660%	256,597	-12.188%
2024-05-28	0.532000	0.544000	0.510000	0.510200	-2.073%	41,193	-27.695%
2024-05-24	0.500000	0.545000	0.500000	0.521000	+1.204%	77,527	-29.194%
2024-05-23	0.496300	0.539000	0.480000	0.514800	+5.926%	756,070	-28.341%
2024-05-22	0.644700	0.644700	0.450000	0.486000	-30.562%	295,137	-24.095%
2024-05-21	0.800000	0.800000	0.501100	0.699900	-7.908%	138,154	-47.292%
2024-05-20	0.790100	0.826400	0.751100	0.760000	-4.403%	37,152	-51.461%
2024-05-17	0.750000	0.805400	0.750000	0.795000	+8.281%	10,366	-53.597%
2024-05-16	0.780000	0.830000	0.734200	0.734200	-4.649%	17,903	-49.755%
2024-05-15	0.760000	0.798000	0.760000	0.770000	+1.316%	3,538	-52.091%
2024-05-14	0.770000	0.779001	0.760000	0.760000	0.000%	2,081	-51.461%
2024-05-13	0.750000	0.790000	0.750000	0.760000	+2.703%	1,101	-51.461%
2024-05-10	0.798000	0.798000	0.710100	0.740000	+4.950%	4,777	-50.149%
2024-05-09	0.705100	0.705100	0.705100	0.705100	-7.224%	558	-47.681%
2024-05-08	0.797900	0.797900	0.701000	0.760000	+5.864%	8,688	-51.461%
2024-05-07	0.787500	0.787500	0.717800	0.717900	-4.280%	5,565	-48.614%
2024-05-06	0.800000	0.800000	0.750000	0.750000	0.000%	1,073	-50.813%
2024-05-03	0.760000	0.798000	0.700000	0.750000	-1.316%	13,864	-50.813%
2024-05-02	0.760000	0.760000	0.760000	0.760000	-5.824%	947	-51.461%
2024-05-01	0.806500	0.807000	0.778500	0.807000	-0.370%	6,915	-54.287%
2024-04-30	0.809000	0.811000	0.805200	0.810000	0.000%	5,364	-54.457%
2024-04-29	0.750000	0.847500	0.750000	0.810000	-4.425%	4,505	-54.457%
2024-04-26	0.850500	0.856500	0.710000	0.847499	+5.292%	13,690	-56.472%
2024-04-25	0.820000	0.820000	0.794900	0.804900	-5.161%	4,726	-54.168%
2024-04-24	0.865900	0.865900	0.830000	0.848700	-2.043%	4,031	-56.534%
2024-04-23	0.850000	0.866400	0.820000	0.866400	-0.528%	2,382	-57.422%
2024-04-22	0.850000	0.892500	0.850000	0.871000	+8.875%	6,485	-57.646%
2024-04-19	0.901000	0.970000	0.800000	0.800000	-3.030%	30,363	-53.888%
2024-04-18	0.830000	0.871000	0.820000	0.825000	+1.227%	22,929	-55.285%
2024-04-17	0.850000	0.900000	0.810000	0.815000	-4.118%	34,960	-54.736%
2024-04-16	0.940000	1.000000	0.830000	0.850000	-5.556%	13,840	-56.600%
2024-04-15	0.904800	1.010000	0.900000	0.900000	-8.163%	11,274	-59.011%
2024-04-12	1.040000	1.110000	0.960000	0.980000	-12.500%	83,890	-62.357%
2024-04-11	1.125000	1.195000	1.050000	1.120000	+2.752%	20,757	-67.063%
2024-04-10	1.230000	1.230000	1.090000	1.090000	-6.838%	7,305	-66.156%
2024-04-09	1.190000	1.240000	1.140100	1.170000	-4.098%	4,961	-68.470%
2024-04-08	1.150100	1.290000	1.150100	1.220000	-9.630%	8,277	-69.762%
2024-04-05	1.221900	1.350000	1.221900	1.350000	-2.878%	2,605	-72.674%
2024-04-04	1.390000	1.400000	1.390000	1.390000	-0.714%	744	-73.460%
2024-04-03	1.400000	1.400000	1.400000	1.400000	+12.000%	1,027	-73.650%
2024-04-02	1.250000	1.340000	1.250000	1.250000	-7.407%	5,639	-70.488%
2024-04-01	1.200000	1.431000	1.200000	1.350000	+5.469%	4,619	-72.674%
2024-03-28	1.350000	1.400000	1.170000	1.280000	-5.185%	12,229	-71.180%
2024-03-27	1.385000	1.420000	1.350000	1.350000	-4.930%	1,201	-72.674%
2024-03-26	1.340000	1.420000	1.340000	1.420000	+4.404%	1,372	-74.021%
2024-03-25	1.450000	1.450000	1.360100	1.360100	-6.200%	2,502	-72.877%
2024-03-22	1.439800	1.590900	1.439700	1.450000	+2.837%	11,489	-74.559%
2024-03-21	1.350000	1.450000	1.310000	1.410000	+1.446%	11,684	-73.837%
2024-03-20	1.360000	1.420000	1.300000	1.389900	+2.948%	12,802	-73.459%
2024-03-19	1.400000	1.427900	1.330000	1.350100	-3.564%	13,629	-72.676%
2024-03-18	1.420000	1.520000	1.310000	1.400000	-4.110%	8,322	-73.650%
2024-03-15	1.470000	1.470000	1.410000	1.460000	+3.546%	6,768	-74.733%
2024-03-14	1.378100	1.470000	1.310000	1.410000	+3.676%	15,593	-73.837%
2024-03-13	1.380000	1.520000	1.350000	1.360000	0.000%	15,129	-72.875%
2024-03-12	1.450000	1.460000	1.360000	1.360000	-2.158%	3,760	-72.875%
2024-03-11	1.310000	1.510000	1.310000	1.390000	+2.963%	11,494	-73.460%
2024-03-08	1.436200	1.440000	1.320000	1.350000	+0.007%	26,655	-72.674%
2024-03-07	1.300000	1.350000	1.300000	1.349900	+2.265%	9,199	-72.672%
2024-03-06	1.300000	1.380000	1.300000	1.320000	-2.569%	30,872	-72.053%
2024-03-05	1.282000	1.358700	1.282000	1.354800	+1.112%	13,018	-72.771%
2024-03-04	1.340000	1.340000	1.310500	1.339900	-0.007%	7,573	-72.468%
2024-03-01	1.330000	1.359700	1.310000	1.340000	-0.741%	6,803	-72.470%
2024-02-29	1.360000	1.360000	1.300000	1.350000	+0.746%	9,732	-72.674%
2024-02-28	1.350700	1.400000	1.340000	1.340000	-4.626%	5,600	-72.470%
2024-02-27	1.331300	1.405000	1.314800	1.405000	+3.309%	29,449	-73.744%
2024-02-26	1.430000	1.430000	1.300000	1.360000	-2.278%	13,073	-72.875%
2024-02-23	1.370000	1.440000	1.370000	1.391700	-3.017%	18,086	-73.493%
2024-02-22	1.520000	1.520000	1.350000	1.435000	-9.686%	40,438	-74.293%
2024-02-21	1.610000	1.670000	1.510000	1.588900	-3.703%	27,835	-76.783%
2024-02-20	1.570000	1.856500	1.530000	1.650000	+5.096%	147,456	-77.642%
2024-02-16	1.220000	1.600000	1.160000	1.570000	+25.600%	105,364	-76.503%
2024-02-15	1.150000	1.250000	1.080000	1.250000	+3.734%	26,538	-70.488%
2024-02-14	1.090000	1.280000	1.039800	1.205000	-6.589%	310,609	-69.386%
2024-02-13	1.180000	1.290000	1.140000	1.290000	+3.200%	12,692	-71.403%
2024-02-12	1.180000	1.250000	1.180000	1.250000	+9.649%	10,010	-70.488%
2024-02-09	1.290000	1.350000	1.090100	1.140000	-11.628%	72,072	-67.640%
2024-02-08	1.080000	1.299500	1.080000	1.290000	+20.549%	8,358	-71.403%
2024-02-07	1.160000	1.160000	1.070100	1.070100	-3.603%	1,569	-65.527%
2024-02-06	1.070000	1.170000	1.059900	1.110100	+3.381%	5,504	-66.769%
2024-02-05	1.110000	1.200000	1.073800	1.073800	+0.355%	4,059	-65.645%
2024-02-02	1.070000	1.097000	1.070000	1.070000	0.000%	2,549	-65.523%
2024-02-01	1.170000	1.170000	1.070000	1.070000	-11.570%	13,885	-65.523%
2024-01-31	1.200000	1.210000	1.190000	1.210000	0.000%	3,449	-69.512%
2024-01-30	1.230000	1.290000	1.180000	1.210000	-3.968%	1,631	-69.512%
2024-01-29	1.280000	1.330000	1.260000	1.260000	-1.563%	3,990	-70.722%
2024-01-26	1.310000	1.359900	1.280000	1.280000	-6.706%	2,285	-71.180%
2024-01-25	1.329300	1.372000	1.310000	1.372000	+2.038%	8,504	-73.112%
2024-01-24	1.370000	1.410000	1.320000	1.344600	+1.098%	2,629	-72.564%
2024-01-23	1.300000	1.350000	1.260000	1.330000	+8.130%	2,065	-72.263%
2024-01-22	1.180000	1.230000	1.180000	1.230000	+3.361%	3,589	-70.008%
2024-01-19	1.224500	1.224500	1.150000	1.190000	-5.556%	22,636	-69.000%
2024-01-18	1.225800	1.290000	1.210100	1.260000	-2.326%	15,020	-70.722%
2024-01-17	1.290000	1.290000	1.210000	1.290000	-3.008%	13,930	-71.403%
2024-01-16	1.460000	1.460000	1.260000	1.330000	-4.317%	15,346	-72.263%
2024-01-12	1.357600	1.450000	1.357600	1.390000	+3.724%	5,118	-73.460%
2024-01-11	1.411000	1.430000	1.330000	1.340100	-4.279%	11,261	-72.472%
2024-01-10	1.330000	1.530000	1.262300	1.400000	+2.941%	71,026	-73.650%
2024-01-09	1.380000	1.390000	1.291800	1.360000	-6.336%	34,361	-72.875%
2024-01-08	1.470000	1.470000	1.384800	1.452000	-3.200%	21,857	-74.594%
2024-01-05	1.590000	1.590000	1.442000	1.500000	-7.975%	17,541	-75.407%
2024-01-04	1.660000	1.730000	1.620000	1.630000	-0.610%	8,051	-77.368%
2024-01-03	1.770000	1.770000	1.640000	1.640000	-9.392%	18,300	-77.506%
2024-01-02	1.800000	1.880000	1.760000	1.810000	-2.162%	7,443	-79.619%
2023-12-29	1.960000	1.960000	1.810000	1.850000	0.000%	18,888	-80.059%
2023-12-28	1.770000	2.000000	1.750000	1.850000	+2.210%	47,799	-80.059%
2023-12-27	2.000000	2.027700	1.810000	1.810000	-14.218%	229,323	-79.619%
2023-12-26	2.330000	2.340000	2.090100	2.110000	-9.052%	48,815	-82.517%
2023-12-22	2.420000	2.420000	2.320000	2.320000	0.000%	14,977	-84.099%
2023-12-21	2.470000	2.480000	2.210000	2.320000	-2.929%	30,159	-84.099%
2023-12-20	2.510000	2.515000	2.390000	2.390000	-2.449%	12,005	-84.565%
2023-12-19	2.490000	2.610000	2.400000	2.450000	-1.606%	23,979	-84.943%
2023-12-18	2.330000	2.599900	2.210100	2.490000	+5.063%	39,276	-85.185%
2023-12-15	2.660000	2.679900	2.280000	2.370000	-14.551%	57,774	-84.435%
2023-12-14	3.140000	3.140000	2.695700	2.773600	-15.952%	110,904	-86.700%
2023-12-13	3.960000	4.000000	2.800000	3.300000	-42.609%	389,893	-88.821%
2023-12-12	5.850000	5.850000	5.580000	5.750000	-4.643%	4,166	-93.584%
2023-12-11	6.140000	6.240000	5.850000	6.030000	-2.110%	13,125	-93.882%
2023-12-08	6.460000	6.460000	5.870000	6.160000	-7.368%	8,223	-94.011%
2023-12-07	6.540000	6.650000	6.350000	6.650000	+0.453%	14,669	-94.453%
2023-12-06	6.710000	6.710000	6.400000	6.620000	-1.046%	9,421	-94.427%
2023-12-05	6.780000	6.820000	6.520000	6.690000	-1.618%	8,444	-94.486%
2023-12-04	6.670000	6.840000	6.620000	6.800000	-0.875%	10,267	-94.575%
2023-12-01	6.710000	6.930000	6.710000	6.860000	-1.153%	11,100	-94.622%
2023-11-30	7.002000	7.002000	6.650000	6.940000	+0.597%	11,105	-94.684%
2023-11-29	6.870000	7.010000	6.830000	6.898800	-1.163%	2,899	-94.653%
2023-11-28	7.020000	7.080000	6.910000	6.980000	-0.570%	6,367	-94.715%
2023-11-27	7.030000	7.100000	6.910000	7.020000	-1.127%	19,512	-94.745%
2023-11-24	6.990000	7.310000	6.980000	7.100000	+1.300%	22,738	-94.804%
2023-11-22	7.000000	7.008900	6.960000	7.008900	+0.056%	1,071	-94.737%
2023-11-21	7.000000	7.008900	6.990000	7.005000	-0.356%	1,736	-94.734%
2023-11-20	6.990000	7.220000	6.990000	7.030000	+0.285%	17,681	-94.752%
2023-11-17	7.000000	7.010000	6.990000	7.010000	-0.142%	6,451	-94.738%
2023-11-16	6.990000	7.020000	6.890000	7.020000	-0.208%	10,096	-94.745%
2023-11-15	7.070000	7.070000	6.880000	7.034600	-2.568%	14,390	-94.756%
2023-11-14	7.110100	7.280000	6.924400	7.220000	+1.120%	19,305	-94.891%
2023-11-13	7.010000	7.180000	6.860000	7.140000	+0.281%	17,881	-94.833%
2023-11-10	7.000000	7.120000	6.854400	7.120000	+1.136%	12,263	-94.819%
2023-11-09	7.080000	7.090000	6.890000	7.040000	-0.565%	12,314	-94.760%
2023-11-08	7.000000	7.090000	7.000000	7.080000	+0.426%	10,620	-94.790%
2023-11-07	7.144400	7.150000	7.030000	7.050000	-0.704%	10,648	-94.767%
2023-11-06	7.100000	7.100000	7.070000	7.100000	-0.421%	10,817	-94.804%
2023-11-03	7.100000	7.140000	7.080000	7.130000	+0.140%	10,984	-94.826%
2023-11-02	7.140000	7.180000	7.050000	7.120000	-0.420%	10,362	-94.819%
2023-11-01	7.350000	7.370000	7.110000	7.150000	-0.832%	11,579	-94.841%
2023-10-31	7.170000	7.280000	7.000000	7.210000	+1.264%	10,573	-94.883%
2023-10-30	7.050000	7.170000	7.000000	7.120000	+1.569%	10,143	-94.819%
2023-10-27	7.270000	7.330000	7.010000	7.010000	-3.445%	22,126	-94.738%
2023-10-26	7.180000	7.330000	7.150000	7.260100	+0.278%	10,816	-94.919%
2023-10-25	7.180000	7.330000	7.180000	7.240000	0.000%	10,476	-94.905%
2023-10-24	7.100000	7.280000	7.100000	7.240000	+1.259%	10,560	-94.905%
2023-10-23	7.120000	7.210000	7.100000	7.150000	-1.243%	11,484	-94.841%
2023-10-20	7.252000	7.341000	7.075000	7.240000	+0.556%	10,836	-94.905%
2023-10-19	7.290000	7.380000	7.150000	7.200000	-1.370%	11,366	-94.876%
2023-10-18	7.180000	7.380000	7.160000	7.300000	+0.413%	10,716	-94.947%
2023-10-17	7.130000	7.290000	7.094800	7.270000	+0.972%	10,198	-94.926%
2023-10-16	7.120000	7.200000	7.000000	7.200000	+0.139%	10,621	-94.876%
2023-10-13	7.150000	7.190000	7.022500	7.190000	-0.828%	11,733	-94.869%
2023-10-12	7.160000	7.351000	7.140000	7.250000	-1.148%	10,737	-94.912%
2023-10-11	7.240000	7.340000	7.210000	7.334200	+2.133%	10,824	-94.970%
2023-10-10	7.110000	7.290000	7.100000	7.181000	+0.153%	10,638	-94.863%
2023-10-09	7.090000	7.170000	7.030000	7.170000	+0.561%	10,538	-94.855%
2023-10-06	7.040000	7.180000	6.930000	7.130000	+0.281%	10,733	-94.826%
2023-10-05	7.140000	7.250000	7.100000	7.110000	-0.140%	11,458	-94.812%
2023-10-04	7.170000	7.250000	7.080000	7.120000	-0.280%	10,801	-94.819%
2023-10-03	7.180000	7.350000	7.130000	7.140000	-0.140%	10,469	-94.833%
2023-10-02	7.060000	7.300000	7.060000	7.150000	0.000%	10,436	-94.841%
2023-09-29	7.090000	7.150000	6.980000	7.150000	-0.970%	21,062	-94.841%
2023-09-28	7.150000	7.230000	7.150000	7.220000	+0.979%	10,383	-94.891%
2023-09-27	7.170000	7.240000	7.100000	7.150000	-2.055%	10,424	-94.841%
2023-09-26	7.150000	7.340000	7.120000	7.300000	+0.137%	11,552	-94.947%
2023-09-25	7.180000	7.320000	7.140000	7.290000	+2.532%	13,489	-94.940%
2023-09-22	6.910000	7.180000	6.910000	7.110000	-0.559%	14,431	-94.812%
2023-09-21	7.130000	7.260000	7.070000	7.150000	-1.786%	10,941	-94.841%
2023-09-20	6.960000	7.280000	6.958000	7.280000	+3.852%	12,716	-94.933%
2023-09-19	7.130000	7.200000	6.940000	7.010000	-0.849%	14,636	-94.738%
2023-09-18	7.110000	7.250000	7.050000	7.070000	-1.806%	16,261	-94.782%
2023-09-15	7.140000	7.280000	6.710000	7.200000	+0.699%	22,211	-94.876%
2023-09-14	7.130000	7.340000	7.130000	7.150000	-1.920%	13,068	-94.841%
2023-09-13	7.240000	7.350000	7.210000	7.290000	+1.110%	10,746	-94.940%
2023-09-12	7.190000	7.310000	7.160000	7.210000	+0.698%	13,222	-94.883%
2023-09-11	7.240000	7.280000	7.085000	7.160000	-0.968%	13,532	-94.848%
2023-09-08	7.220000	7.330000	7.170000	7.230000	+0.277%	13,594	-94.898%
2023-09-07	7.180000	7.270000	7.060000	7.210000	-0.139%	10,504	-94.883%
2023-09-06	7.170000	7.220000	7.170000	7.220000	+0.417%	11,038	-94.891%
2023-09-05	7.280000	7.280000	7.159900	7.190000	-1.910%	10,404	-94.869%
2023-09-01	7.315000	7.330000	7.210000	7.330000	+1.947%	10,944	-94.967%
2023-08-31	7.150000	7.250000	7.130000	7.190000	+0.419%	13,695	-94.869%
2023-08-30	7.148000	7.220000	7.119500	7.160000	-0.417%	11,332	-94.848%
2023-08-29	7.080000	7.190000	7.080000	7.190000	+0.700%	10,358	-94.869%
2023-08-28	7.220000	7.250000	7.100000	7.140000	-0.833%	14,082	-94.833%
2023-08-25	6.960000	7.240000	6.960000	7.200000	-0.963%	11,017	-94.876%
2023-08-24	7.330000	7.330000	7.087500	7.270000	-0.954%	10,913	-94.926%
2023-08-23	7.240000	7.340000	7.180000	7.340000	+0.273%	10,342	-94.974%
2023-08-22	7.220000	7.320000	7.190000	7.320000	-0.272%	10,113	-94.960%
2023-08-21	7.210000	7.390000	7.200000	7.340000	+0.136%	10,224	-94.974%
2023-08-18	7.200000	7.330000	7.150000	7.330000	+1.947%	10,449	-94.967%
2023-08-17	7.140000	7.250000	7.090000	7.190000	-1.100%	11,184	-94.869%
2023-08-16	7.200000	7.340000	7.040000	7.270000	+1.964%	16,465	-94.926%
2023-08-15	7.190000	7.190000	7.110000	7.130000	-0.834%	11,113	-94.826%
2023-08-14	7.190000	7.340000	7.150000	7.190000	+0.279%	10,537	-94.869%
2023-08-11	7.090000	7.340000	7.090000	7.170000	+0.844%	10,589	-94.855%
2023-08-10	7.260000	7.370000	7.100000	7.110000	-3.134%	12,708	-94.812%
2023-08-09	7.320000	7.340000	7.100000	7.340000	0.000%	10,581	-94.974%
2023-08-08	7.210000	7.340000	7.140000	7.340000	+1.381%	10,228	-94.974%
2023-08-07	7.170000	7.290000	7.090000	7.240000	+1.117%	10,778	-94.905%
2023-08-04	7.150000	7.290000	7.130000	7.160000	-0.139%	11,002	-94.848%
2023-08-03	7.250000	7.250000	7.110000	7.170000	-0.967%	10,889	-94.855%
2023-08-02	7.400000	7.400000	7.160000	7.240000	-2.030%	10,505	-94.905%
2023-08-01	7.250000	7.390000	7.130000	7.390000	+2.782%	17,316	-95.008%
2023-07-31	7.352000	7.367000	7.190000	7.190000	-3.230%	11,851	-94.869%
2023-07-28	7.270000	7.430000	7.250000	7.430000	+1.920%	13,309	-95.035%
2023-07-27	7.360000	7.370000	7.230000	7.290000	-0.137%	15,692	-94.940%
2023-07-26	7.307300	7.470000	7.300000	7.300000	-0.137%	13,453	-94.947%
2023-07-25	7.360000	7.460000	7.100000	7.310000	-2.273%	14,636	-94.953%
2023-07-24	7.289900	7.480000	7.289900	7.480000	+2.606%	11,774	-95.068%
2023-07-21	7.192600	7.390000	7.192600	7.290000	-0.951%	10,350	-94.940%
2023-07-20	7.250000	7.370000	7.221200	7.360000	+1.517%	10,994	-94.988%
2023-07-19	7.245600	7.400000	7.110000	7.250000	-2.040%	22,278	-94.912%
2023-07-18	7.280000	7.475000	7.217000	7.401000	+0.694%	33,468	-95.016%
2023-07-17	7.060000	7.500000	7.040000	7.350000	+2.368%	40,207	-94.981%
2023-07-14	7.000000	7.180000	6.890000	7.180000	+0.490%	23,603	-94.862%
2023-07-13	7.050000	7.180000	7.000000	7.145000	-0.070%	10,627	-94.837%
2023-07-12	7.050000	7.160000	6.890000	7.150000	+1.275%	29,109	-94.841%
2023-07-11	7.000000	7.080800	7.000000	7.060000	0.000%	10,858	-94.775%
2023-07-10	6.900000	7.140000	6.875000	7.060000	+2.104%	12,178	-94.775%
2023-07-07	7.170000	7.170000	6.914500	6.914500	-3.698%	11,941	-94.665%
2023-07-06	7.040000	7.200000	7.040000	7.180000	+0.985%	11,960	-94.862%
2023-07-05	7.030000	7.200000	7.030000	7.110000	+0.994%	14,109	-94.812%
2023-07-03	6.890000	7.050000	6.879100	7.040000	+1.587%	11,944	-94.760%
2023-06-30	7.110000	7.140000	6.860100	6.930000	-1.000%	12,655	-94.677%
2023-06-29	6.860000	7.200000	6.850000	7.000000	+2.941%	17,095	-94.730%
2023-06-28	6.740000	6.920000	6.519500	6.800000	-2.579%	13,591	-94.575%
2023-06-27	6.720000	6.980000	6.700000	6.980000	+1.751%	10,740	-94.715%
2023-06-26	6.690000	7.025600	6.671000	6.859900	+2.847%	31,874	-94.622%
2023-06-23	6.710000	6.800000	6.510000	6.670000	-0.448%	32,169	-94.469%
2023-06-22	6.620000	6.800000	6.425000	6.700000	+0.904%	16,417	-94.494%
2023-06-21	6.630000	6.740000	6.570000	6.640000	+0.606%	14,836	-94.444%
2023-06-20	6.430000	6.800000	6.430000	6.600000	+2.644%	24,099	-94.411%
2023-06-16	6.450000	6.610000	6.320000	6.430000	+0.187%	12,773	-94.263%
2023-06-15	6.450000	6.450000	6.280000	6.418000	+2.197%	13,778	-94.252%
2023-06-14	6.250000	6.360000	6.230000	6.280000	+0.319%	11,166	-94.126%
2023-06-13	6.280000	6.420000	6.240000	6.260000	-0.318%	25,327	-94.107%
2023-06-12	6.210000	6.290000	6.210000	6.280000	+1.127%	11,758	-94.126%
2023-06-09	6.370000	6.490000	6.210000	6.210000	-2.665%	13,009	-94.060%
2023-06-08	6.250000	6.380000	6.175000	6.380000	+1.917%	16,282	-94.218%
2023-06-07	6.220000	6.340000	6.180000	6.260000	+0.968%	10,258	-94.107%
2023-06-06	6.260000	6.480000	6.200000	6.200000	-1.274%	14,470	-94.050%
2023-06-05	6.260000	6.280000	6.140000	6.280000	0.000%	17,099	-94.126%
2023-06-02	6.255600	6.280000	6.130000	6.280000	0.000%	12,140	-94.126%
2023-06-01	6.210000	6.339000	6.130000	6.280000	+0.159%	13,316	-94.126%
2023-05-31	6.220000	6.300000	6.110000	6.270000	+1.456%	21,615	-94.116%
2023-05-30	6.170000	6.300000	6.150000	6.180000	-0.162%	18,807	-94.031%
2023-05-26	6.220000	6.390000	6.130000	6.190000	-0.952%	16,572	-94.040%
2023-05-25	6.290000	6.350000	6.110000	6.249500	-0.959%	18,858	-94.097%
2023-05-24	6.340000	6.480000	6.200000	6.310000	+0.638%	11,292	-94.154%
2023-05-23	6.286900	6.290000	6.240000	6.270000	-0.476%	10,522	-94.116%
2023-05-22	6.190000	6.300000	6.170000	6.300000	+0.318%	14,377	-94.144%
2023-05-19	6.229000	6.280000	6.180000	6.280000	+1.127%	14,810	-94.126%
2023-05-18	6.130700	6.240000	6.130700	6.210000	-0.640%	10,190	-94.060%
2023-05-17	6.280000	6.300000	6.210000	6.250000	+0.321%	10,417	-94.098%
2023-05-16	6.190000	6.300000	6.190000	6.230000	-0.954%	10,079	-94.079%
2023-05-15	6.190000	6.290000	6.070000	6.290000	+1.591%	13,324	-94.135%
2023-05-12	6.180000	6.230000	6.140000	6.191500	-0.618%	15,299	-94.042%
2023-05-11	6.250000	6.270000	6.130000	6.230000	-0.320%	13,399	-94.079%
2023-05-10	6.310000	6.340000	6.140000	6.250000	-0.794%	12,818	-94.098%
2023-05-09	6.350000	6.360000	6.150000	6.300000	0.000%	12,951	-94.144%
2023-05-08	6.260000	6.300000	6.140000	6.300000	+1.942%	15,172	-94.144%
2023-05-05	6.260000	6.320000	6.150000	6.180000	-0.483%	12,741	-94.031%
2023-05-04	6.220000	6.390000	6.120000	6.210000	-1.896%	14,425	-94.060%
2023-05-03	6.210000	6.330000	6.120000	6.330000	+0.158%	18,883	-94.172%
2023-05-02	6.190000	6.400000	6.070000	6.320000	+1.771%	14,014	-94.163%
2023-05-01	6.320000	6.460000	6.190000	6.210000	-2.205%	13,620	-94.060%
2023-04-28	6.270000	6.660000	6.210000	6.350000	+1.115%	23,060	-94.191%
2023-04-27	6.270000	6.350000	6.120000	6.280000	-1.413%	26,702	-94.126%
2023-04-26	6.270000	6.550000	6.220000	6.370000	+2.576%	16,512	-94.209%
2023-04-25	6.180000	6.540000	6.110000	6.210000	+0.485%	27,044	-94.060%
2023-04-24	6.160000	6.370000	6.125000	6.180000	+0.488%	39,096	-94.031%
2023-04-21	6.330000	6.520000	6.150000	6.150000	-4.206%	14,091	-94.002%
2023-04-20	6.520000	6.540000	6.172000	6.420000	+0.627%	19,277	-94.254%
2023-04-19	6.300000	6.620000	6.290000	6.380000	0.000%	16,134	-94.218%
2023-04-18	6.490000	6.520000	6.060000	6.380000	+3.571%	29,132	-94.218%
2023-04-17	6.240000	6.460000	6.160000	6.160000	-0.645%	10,304	-94.011%
2023-04-14	6.320000	6.500000	6.200000	6.200000	-1.899%	5,553	-94.050%
2023-04-13	6.270000	6.460000	6.210000	6.320000	+0.878%	2,654	-94.163%
2023-04-12	6.250000	6.630000	6.140000	6.265000	+0.723%	25,488	-94.112%
2023-04-11	6.390000	6.600000	6.200000	6.220000	-3.566%	9,412	-94.069%
2023-04-10	6.390000	6.620000	6.300000	6.450000	+2.871%	3,478	-94.281%
2023-04-06	6.420000	6.490000	6.270000	6.270000	-3.241%	4,298	-94.116%
2023-04-05	6.620000	6.650000	6.290000	6.480000	-0.766%	13,914	-94.307%
2023-04-04	6.380000	6.620000	6.330000	6.530000	+0.153%	8,783	-94.351%
2023-04-03	6.380000	6.580000	6.310000	6.520000	-1.955%	7,368	-94.342%
2023-03-31	6.350000	6.660000	6.200000	6.650000	+5.556%	17,041	-94.453%
2023-03-30	6.350000	6.350000	6.300000	6.300000	0.000%	3,915	-94.144%
2023-03-29	6.340000	6.660000	6.300000	6.300000	+1.613%	3,147	-94.144%
2023-03-28	6.540000	6.680000	6.200000	6.200000	-6.344%	13,908	-94.050%
2023-03-27	6.640000	6.660000	6.310000	6.620000	-0.898%	15,551	-94.427%
2023-03-24	6.160000	6.680000	6.100000	6.680000	+8.972%	13,714	-94.478%
2023-03-23	6.380000	6.380000	5.850000	6.130000	-0.809%	13,989	-93.982%
2023-03-22	5.780000	6.180000	5.500000	6.180000	+8.421%	47,713	-94.031%
2023-03-21	5.790000	5.840000	5.650000	5.700000	-4.040%	6,914	-93.528%
2023-03-20	5.550000	5.990000	5.440000	5.940000	+4.577%	29,815	-93.790%
2023-03-17	5.620000	5.680000	5.420000	5.680000	0.000%	17,860	-93.505%
2023-03-16	5.300000	5.750000	5.250000	5.680000	+4.797%	36,694	-93.505%
2023-03-15	5.540000	5.570000	5.290000	5.420000	-4.409%	28,291	-93.194%
2023-03-14	5.650000	5.800000	5.300000	5.670000	-3.735%	34,178	-93.494%
2023-03-13	5.950000	6.000000	5.300000	5.890000	-4.228%	44,622	-93.737%
2023-03-10	5.590000	6.150000	5.210000	6.150000	+9.821%	39,694	-94.002%
2023-03-09	5.760000	5.950000	5.220000	5.600000	-1.235%	58,123	-93.413%
2023-03-08	5.810000	5.920000	5.590000	5.670000	-2.744%	23,596	-93.494%
2023-03-07	5.900000	6.180000	5.710000	5.830000	-1.186%	16,360	-93.672%
2023-03-06	5.940000	6.000000	5.710000	5.900000	+0.855%	18,738	-93.747%
2023-03-03	5.890000	6.180000	5.770000	5.850000	-1.182%	25,927	-93.694%
2023-03-02	5.900000	5.920000	5.735000	5.920000	-0.169%	14,045	-93.769%
2023-03-01	5.870000	6.000000	5.750000	5.930000	+0.508%	16,256	-93.779%
2023-02-28	5.890000	5.950000	5.800000	5.900000	0.000%	12,895	-93.747%
2023-02-27	5.950000	6.000000	5.810000	5.900000	-2.640%	22,016	-93.747%
2023-02-24	6.000000	6.100000	5.800000	6.060000	+0.165%	22,895	-93.913%
2023-02-23	5.890000	6.260100	5.750000	6.050000	+3.066%	25,365	-93.902%
2023-02-22	5.920000	5.980000	5.700000	5.870000	+0.342%	17,049	-93.716%
2023-02-21	5.930000	5.940000	5.700000	5.850000	-2.985%	12,958	-93.694%
2023-02-17	5.950000	6.220000	5.800000	6.030000	+1.515%	14,930	-93.882%
2023-02-16	5.950000	5.970000	5.720000	5.940000	-1.818%	15,217	-93.790%
2023-02-15	5.990000	6.057200	5.555000	6.050000	-0.575%	22,444	-93.902%
2023-02-14	5.990000	6.330000	5.720000	6.085000	+2.700%	30,002	-93.938%
2023-02-13	5.950000	6.000000	5.700000	5.925000	-0.253%	24,290	-93.774%
2023-02-10	6.010000	6.073200	5.820000	5.940000	-2.303%	13,278	-93.790%
2023-02-09	6.022700	6.444000	5.920000	6.080000	+1.843%	21,125	-93.933%
2023-02-08	5.950000	6.030000	5.810000	5.970000	+1.531%	10,752	-93.821%
2023-02-07	5.970000	6.060000	5.760000	5.880000	-0.843%	13,279	-93.726%
2023-02-06	6.450000	6.450000	5.800000	5.930000	-1.167%	28,259	-93.779%
2023-02-03	6.110000	6.680000	5.920000	6.000000	-1.316%	20,838	-93.852%
2023-02-02	5.930000	6.310000	5.895000	6.080000	+3.932%	18,656	-93.933%
2023-02-01	5.900000	6.080000	5.850000	5.850000	-2.662%	11,430	-93.694%
2023-01-31	5.800000	6.280000	5.800000	6.010000	+1.349%	10,241	-93.862%
2023-01-30	5.900000	6.000000	5.760000	5.930000	-1.167%	10,170	-93.779%
2023-01-27	5.990000	6.120000	5.750000	6.000000	+0.167%	12,832	-93.852%

.dark-mode .cjdP7n{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cjdP7n{ color: #333333; background-color: white; border: 2px solid #333333; }HYWHywin Holdings Ltd.stock NASDAQ

HYW
Hywin Holdings Ltd.
stock NASDAQ