Hangxiao Steel Structure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	2.29	2.31	2.27	2.29	2.29	-	21,653,240
Nov 10, 2026	2.31	2.32	2.28	2.29	2.29	-0.43%	19,567,896
Nov 9, 2026	2.31	2.32	2.28	2.30	2.30	0.44%	22,666,040
Nov 6, 2026	2.30	2.33	2.28	2.29	2.29	-1.72%	24,787,700
Nov 5, 2026	2.30	2.35	2.29	2.33	2.33	0.87%	34,408,368
Nov 4, 2026	2.27	2.32	2.26	2.31	2.31	0.87%	31,703,196
Nov 3, 2026	2.26	2.32	2.25	2.29	2.29	0.88%	22,868,067
Nov 2, 2026	2.24	2.27	2.21	2.27	2.27	1.79%	19,406,286
Oct 30, 2026	2.27	2.31	2.22	2.23	2.23	-2.62%	31,498,290
Oct 29, 2026	2.31	2.33	2.29	2.29	2.29	-1.29%	16,104,400
Oct 28, 2026	2.31	2.34	2.30	2.32	2.32	0.43%	16,464,301
Oct 27, 2026	2.35	2.37	2.31	2.31	2.31	-1.70%	17,258,436
Oct 26, 2026	2.33	2.36	2.32	2.35	2.35	0.43%	18,684,620
Oct 23, 2026	2.30	2.35	2.23	2.34	2.34	0.86%	34,087,870
Oct 22, 2026	2.36	2.37	2.32	2.32	2.32	-1.32%	20,140,721
Oct 21, 2026	2.37	2.40	2.36	2.37	2.35	-	17,390,582
Oct 20, 2026	2.38	2.39	2.35	2.37	2.35	-0.42%	22,701,800
Oct 19, 2026	2.39	2.42	2.37	2.38	2.36	-1.24%	16,618,865
Oct 16, 2026	2.36	2.44	2.35	2.41	2.39	3.43%	38,438,213
Oct 15, 2026	2.38	2.39	2.33	2.33	2.31	-3.32%	33,639,473
Oct 14, 2026	2.43	2.45	2.40	2.41	2.39	-1.23%	22,774,845
Oct 13, 2026	2.40	2.45	2.37	2.44	2.42	1.24%	24,003,659
Oct 12, 2026	2.44	2.46	2.40	2.41	2.39	-1.23%	21,853,340
Oct 9, 2026	2.41	2.45	2.36	2.44	2.42	1.24%	26,368,470
Oct 8, 2026	2.43	2.47	2.39	2.41	2.39	-0.82%	18,950,610
Sep 30, 2026	2.42	2.45	2.39	2.43	2.41	0.83%	19,571,647
Sep 29, 2026	2.37	2.43	2.36	2.41	2.39	1.69%	21,077,719
Sep 28, 2026	2.40	2.41	2.34	2.37	2.35	-1.25%	22,644,648
Sep 24, 2026	2.42	2.44	2.39	2.40	2.38	-0.83%	26,244,995
Sep 23, 2026	2.43	2.47	2.40	2.42	2.40	-0.82%	27,777,020
Sep 22, 2026	2.47	2.50	2.42	2.44	2.42	-1.21%	31,041,022
Sep 21, 2026	2.42	2.49	2.41	2.47	2.45	2.07%	29,415,893
Sep 18, 2026	2.41	2.44	2.40	2.42	2.40	0.41%	19,773,009
Sep 17, 2026	2.41	2.41	2.38	2.41	2.39	-	14,457,939
Sep 16, 2026	2.39	2.42	2.37	2.41	2.39	0.84%	17,832,310
Sep 15, 2026	2.45	2.45	2.39	2.39	2.37	-2.05%	24,204,939
Sep 14, 2026	2.43	2.47	2.43	2.44	2.42	-0.41%	19,042,957
Sep 11, 2026	2.49	2.50	2.42	2.45	2.43	-2.00%	32,882,377
Sep 10, 2026	2.51	2.53	2.48	2.50	2.48	-0.79%	21,842,937
Sep 9, 2026	2.53	2.53	2.49	2.52	2.50	-0.40%	29,420,128
Sep 8, 2026	2.47	2.54	2.47	2.53	2.51	2.43%	43,250,298
Sep 7, 2026	2.47	2.50	2.46	2.47	2.45	-0.40%	22,157,272
Sep 4, 2026	2.48	2.53	2.46	2.48	2.46	-	39,855,221
Sep 3, 2026	2.56	2.60	2.48	2.48	2.46	-2.75%	63,620,835
Sep 2, 2026	2.63	2.66	2.47	2.55	2.53	1.59%	123,814,211
Sep 1, 2026	2.47	2.52	2.46	2.51	2.49	0.80%	27,803,338
Aug 31, 2026	2.52	2.53	2.46	2.49	2.47	-0.80%	31,114,268
Aug 28, 2026	2.49	2.52	2.47	2.51	2.49	0.80%	26,068,555
Aug 27, 2026	2.47	2.49	2.45	2.49	2.47	-	21,906,816
Aug 26, 2026	2.45	2.50	2.45	2.49	2.47	1.22%	31,931,700