Hangxiao Steel Structure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	2.42	2.48	2.41	2.47	2.47	2.49%	33,643,220
Jul 31, 2026	2.39	2.42	2.38	2.41	2.41	1.69%	30,211,585
Jul 30, 2026	2.37	2.43	2.36	2.37	2.37	-0.42%	35,703,933
Jul 29, 2026	2.34	2.40	2.34	2.38	2.38	1.71%	31,092,890
Jul 28, 2026	2.30	2.38	2.30	2.34	2.34	0.43%	26,017,560
Jul 27, 2026	2.27	2.34	2.26	2.33	2.33	2.64%	26,955,963
Jul 24, 2026	2.32	2.36	2.27	2.27	2.27	-3.40%	32,852,200
Jul 23, 2026	2.30	2.36	2.29	2.35	2.35	2.17%	38,408,870
Jul 22, 2026	2.31	2.33	2.28	2.30	2.30	-1.29%	22,141,340
Jul 21, 2026	2.31	2.33	2.25	2.33	2.33	1.30%	37,783,660
Jul 20, 2026	2.32	2.39	2.28	2.30	2.30	-0.43%	41,316,740
Jul 17, 2026	2.38	2.42	2.29	2.31	2.31	-2.53%	39,436,000
Jul 16, 2026	2.36	2.41	2.34	2.37	2.37	-	33,437,743
Jul 15, 2026	2.30	2.41	2.30	2.37	2.37	2.16%	43,120,667
Jul 14, 2026	2.25	2.32	2.24	2.32	2.32	2.20%	32,824,700
Jul 13, 2026	2.38	2.39	2.25	2.27	2.27	-5.02%	52,679,596
Jul 10, 2026	2.30	2.46	2.24	2.39	2.39	3.91%	68,003,988
Jul 9, 2026	2.26	2.30	2.22	2.30	2.30	1.77%	30,496,672
Jul 8, 2026	2.25	2.27	2.22	2.26	2.26	-	22,247,662
Jul 7, 2026	2.34	2.34	2.25	2.26	2.26	-3.42%	30,203,246
Jul 6, 2026	2.38	2.39	2.33	2.34	2.34	-1.27%	30,607,753
Jul 3, 2026	2.35	2.40	2.33	2.37	2.37	1.28%	35,038,073
Jul 2, 2026	2.36	2.40	2.33	2.34	2.34	-0.85%	32,936,572
Jul 1, 2026	2.30	2.40	2.29	2.36	2.36	2.16%	38,965,410
Jun 30, 2026	2.30	2.35	2.27	2.31	2.31	0.43%	29,036,836
Jun 29, 2026	2.33	2.34	2.26	2.30	2.30	-1.29%	35,153,097
Jun 26, 2026	2.37	2.40	2.33	2.33	2.33	-1.69%	35,596,031
Jun 25, 2026	2.39	2.41	2.36	2.37	2.37	-1.25%	27,247,442
Jun 24, 2026	2.46	2.48	2.38	2.40	2.40	-3.23%	34,804,299
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