Hangxiao Steel Structure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	2.49	2.56	2.46	2.48	2.48	-0.80%	28,802,414
Jun 22, 2026	2.49	2.51	2.39	2.50	2.50	-	36,163,135
Jun 18, 2026	2.57	2.57	2.49	2.50	2.50	-2.72%	25,181,058
Jun 17, 2026	2.62	2.63	2.56	2.57	2.57	-1.53%	20,640,880
Jun 16, 2026	2.61	2.63	2.59	2.61	2.61	0.23%	22,554,538
Jun 15, 2026	2.61	2.65	2.59	2.62	2.60	1.16%	25,836,742
Jun 12, 2026	2.55	2.61	2.53	2.59	2.57	2.37%	30,166,760
Jun 11, 2026	2.57	2.57	2.50	2.53	2.51	-1.94%	24,733,110
Jun 10, 2026	2.60	2.61	2.55	2.58	2.56	-1.53%	25,274,500
Jun 9, 2026	2.62	2.63	2.57	2.62	2.60	0.77%	29,063,170
Jun 8, 2026	2.65	2.69	2.56	2.60	2.58	-2.99%	36,887,874
Jun 5, 2026	2.67	2.73	2.67	2.68	2.66	-	32,765,580
Jun 4, 2026	2.70	2.72	2.66	2.68	2.66	-1.11%	26,264,030
Jun 3, 2026	2.74	2.75	2.70	2.71	2.69	-1.45%	32,228,750
Jun 2, 2026	2.79	2.80	2.72	2.75	2.73	-1.79%	31,273,390
Jun 1, 2026	2.73	2.81	2.71	2.80	2.78	2.56%	33,430,870
May 29, 2026	2.79	2.82	2.73	2.73	2.71	-2.15%	33,808,210
May 28, 2026	2.73	2.82	2.72	2.79	2.77	1.82%	32,975,740
May 27, 2026	2.83	2.85	2.73	2.74	2.72	-3.52%	35,744,990
May 26, 2026	2.83	2.84	2.79	2.84	2.82	0.35%	31,280,530
May 25, 2026	2.83	2.86	2.81	2.83	2.81	-	26,064,090
May 22, 2026	2.82	2.85	2.79	2.83	2.81	0.35%	25,083,370
May 21, 2026	2.91	2.95	2.82	2.82	2.80	-2.76%	38,138,330
May 20, 2026	2.96	2.97	2.88	2.90	2.88	-2.36%	34,547,950
May 19, 2026	2.89	3.01	2.88	2.97	2.95	2.41%	42,327,220
May 18, 2026	2.90	2.91	2.85	2.90	2.88	-1.02%	48,362,020
May 15, 2026	2.93	3.04	2.91	2.93	2.91	0.34%	54,540,620
May 14, 2026	3.03	3.04	2.92	2.92	2.90	-3.95%	50,890,140
May 13, 2026	3.02	3.06	3.02	3.04	3.02	0.33%	29,111,970
May 12, 2026	3.08	3.09	3.02	3.03	3.01	-1.62%	43,152,810
May 11, 2026	3.11	3.13	3.06	3.08	3.06	-0.96%	46,295,370
May 8, 2026	3.06	3.13	3.05	3.11	3.09	1.30%	52,144,120
May 7, 2026	3.04	3.07	3.03	3.07	3.05	0.99%	36,305,970
May 6, 2026	3.01	3.05	3.00	3.04	3.02	0.66%	33,486,290
Apr 30, 2026	3.02	3.04	2.98	3.02	3.00	-0.33%	34,097,660
Apr 29, 2026	2.95	3.05	2.94	3.03	3.01	2.02%	38,120,050
Apr 28, 2026	2.95	2.98	2.94	2.97	2.95	-	27,258,910
Apr 27, 2026	2.98	2.99	2.91	2.97	2.95	-0.34%	33,529,190
Apr 24, 2026	3.01	3.02	2.95	2.98	2.96	-1.65%	38,380,000
Apr 23, 2026	3.06	3.07	2.98	3.03	3.01	-0.98%	43,723,770
Apr 22, 2026	3.07	3.08	3.04	3.06	3.04	-0.97%	32,906,760
Apr 21, 2026	3.11	3.12	3.05	3.09	3.07	-1.28%	42,316,300
Apr 20, 2026	3.08	3.13	3.04	3.13	3.11	1.62%	48,421,980
Apr 17, 2026	3.14	3.17	3.04	3.08	3.06	-2.22%	64,772,000
Apr 16, 2026	3.13	3.17	3.12	3.15	3.13	0.32%	38,043,300
Apr 15, 2026	3.16	3.20	3.12	3.14	3.12	-0.95%	45,611,600
Apr 14, 2026	3.16	3.18	3.12	3.17	3.15	0.63%	35,305,400
Apr 13, 2026	3.13	3.16	3.11	3.15	3.13	0.32%	26,155,310
Apr 10, 2026	3.17	3.21	3.14	3.14	3.12	-0.32%	36,244,300
Apr 9, 2026	3.20	3.21	3.13	3.15	3.13	-2.48%	41,114,380