Hangxiao Steel Structure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	2.45	2.50	2.45	2.48	-	0.81%	19,495,200
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
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