Hangxiao Steel Structure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	2.39	2.42	2.37	2.38	2.38	-1.24%	16,618,865
Oct 16, 2026	2.36	2.44	2.35	2.41	2.41	3.43%	38,438,213
Oct 15, 2026	2.38	2.39	2.33	2.33	2.33	-3.32%	33,639,470
Oct 14, 2026	2.43	2.45	2.40	2.41	2.41	-1.23%	22,774,845
Oct 13, 2026	2.40	2.45	2.37	2.44	2.44	1.24%	24,003,659
Oct 12, 2026	2.44	2.46	2.40	2.41	2.41	-1.23%	21,853,340
Oct 9, 2026	2.41	2.45	2.36	2.44	2.44	1.24%	26,368,470
Oct 8, 2026	2.43	2.47	2.39	2.41	2.41	-0.82%	18,950,610
Sep 30, 2026	2.42	2.45	2.39	2.43	2.43	0.83%	19,571,647
Sep 29, 2026	2.37	2.43	2.36	2.41	2.41	1.69%	21,077,719
Sep 28, 2026	2.40	2.41	2.34	2.37	2.37	-1.25%	22,644,648
Sep 24, 2026	2.42	2.44	2.39	2.40	2.40	-0.83%	26,244,995
Sep 23, 2026	2.43	2.47	2.40	2.42	2.42	-0.82%	27,777,020
Sep 22, 2026	2.47	2.50	2.42	2.44	2.44	-1.21%	31,041,022
Sep 21, 2026	2.42	2.49	2.41	2.47	2.47	2.07%	29,415,893
Sep 18, 2026	2.41	2.44	2.40	2.42	2.42	0.41%	19,773,009
Sep 17, 2026	2.41	2.41	2.38	2.41	2.41	-	14,457,939
Sep 16, 2026	2.39	2.42	2.37	2.41	2.41	0.84%	17,832,310
Sep 15, 2026	2.45	2.45	2.39	2.39	2.39	-2.05%	24,204,939
Sep 14, 2026	2.43	2.47	2.43	2.44	2.44	-0.41%	19,042,957
Sep 11, 2026	2.49	2.50	2.42	2.45	2.45	-2.00%	32,882,370
Sep 10, 2026	2.51	2.53	2.48	2.50	2.50	-0.79%	21,842,937
Sep 9, 2026	2.53	2.53	2.49	2.52	2.52	-0.40%	29,420,120
Sep 8, 2026	2.47	2.54	2.47	2.53	2.53	2.43%	43,250,298
Sep 7, 2026	2.47	2.50	2.46	2.47	2.47	-0.40%	22,157,272
Sep 4, 2026	2.48	2.53	2.46	2.48	2.48	-	39,855,221
Sep 3, 2026	2.56	2.60	2.48	2.48	2.48	-2.75%	63,620,835
Sep 2, 2026	2.63	2.66	2.47	2.55	2.55	1.59%	123,814,211
Sep 1, 2026	2.47	2.52	2.46	2.51	2.51	0.80%	27,803,338
Aug 31, 2026	2.52	2.53	2.46	2.49	2.49	-0.80%	31,114,268
Aug 28, 2026	2.49	2.52	2.47	2.51	2.51	0.80%	26,068,555
Aug 27, 2026	2.47	2.49	2.45	2.49	2.49	-	21,906,816
Aug 26, 2026	2.45	2.50	2.45	2.49	2.49	1.22%	31,931,700
Aug 25, 2026	2.38	2.47	2.36	2.46	2.46	3.36%	39,170,538
Aug 24, 2026	2.38	2.40	2.35	2.38	2.38	-0.42%	20,630,716
Aug 21, 2026	2.38	2.40	2.33	2.39	2.39	-	19,546,425
Aug 20, 2026	2.35	2.40	2.34	2.39	2.39	2.58%	32,368,442
Aug 19, 2026	2.41	2.43	2.32	2.33	2.33	-4.12%	38,311,011
Aug 18, 2026	2.48	2.48	2.41	2.43	2.43	-1.22%	29,374,128
Aug 17, 2026	2.46	2.47	2.40	2.46	2.46	-	32,181,741
Aug 14, 2026	2.47	2.48	2.41	2.46	2.46	-	40,105,900
Aug 13, 2026	2.51	2.53	2.46	2.46	2.46	-2.38%	33,439,800
Aug 12, 2026	2.43	2.53	2.42	2.52	2.52	3.28%	48,313,540
Aug 11, 2026	2.46	2.47	2.42	2.44	2.44	-0.81%	24,227,460
Aug 10, 2026	2.40	2.47	2.38	2.46	2.46	2.50%	36,521,230
Aug 7, 2026	2.42	2.43	2.36	2.40	2.40	-1.23%	29,138,170
Aug 6, 2026	2.43	2.45	2.38	2.43	2.43	-0.41%	34,416,235
Aug 5, 2026	2.45	2.47	2.43	2.44	2.44	-0.41%	26,849,733
Aug 4, 2026	2.49	2.49	2.42	2.45	2.45	-0.81%	28,507,398
Aug 3, 2026	2.42	2.48	2.41	2.47	2.47	2.49%	33,643,220