Hanshang Group Co., Ltd. (SHA:600774)
China · Delayed Price · Currency is CNY 10.72
-0.51 (-4.54%)
At close: Jan 28, 2026
Hanshang Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 10.87 | 11.23 | 10.68 | 11.23 | 11.23 | 0.81% | 31,012,700 |
| Jan 26, 2026 | 10.99 | 11.55 | 10.65 | 11.14 | 11.14 | -3.55% | 47,238,930 |
| Jan 23, 2026 | 10.42 | 11.55 | 10.27 | 11.55 | 11.55 | 10.00% | 36,808,901 |
| Jan 22, 2026 | 10.60 | 11.10 | 10.38 | 10.50 | 10.50 | -4.02% | 31,335,350 |
| Jan 21, 2026 | 11.06 | 11.49 | 10.52 | 10.94 | 10.94 | -6.01% | 43,656,550 |
| Jan 20, 2026 | 10.99 | 11.64 | 10.56 | 11.64 | 11.64 | 10.02% | 43,861,180 |
| Jan 19, 2026 | 9.57 | 10.58 | 9.52 | 10.58 | 10.58 | 9.98% | 17,684,870 |
| Jan 16, 2026 | 9.62 | 9.66 | 9.40 | 9.62 | 9.62 | 0.31% | 4,417,300 |
| Jan 15, 2026 | 9.61 | 9.62 | 9.47 | 9.59 | 9.59 | 0.10% | 3,560,600 |
| Jan 14, 2026 | 9.60 | 9.73 | 9.43 | 9.58 | 9.58 | -0.62% | 5,345,600 |
| Jan 13, 2026 | 9.70 | 9.81 | 9.57 | 9.64 | 9.64 | 0.63% | 6,629,278 |
| Jan 12, 2026 | 9.47 | 9.58 | 9.34 | 9.58 | 9.58 | 1.38% | 5,464,820 |
| Jan 9, 2026 | 9.46 | 9.52 | 9.33 | 9.45 | 9.45 | -0.11% | 4,689,231 |
| Jan 8, 2026 | 9.34 | 9.55 | 9.24 | 9.46 | 9.46 | 1.18% | 7,074,700 |
| Jan 7, 2026 | 9.21 | 9.42 | 9.11 | 9.35 | 9.35 | 1.30% | 6,275,600 |
| Jan 6, 2026 | 9.30 | 9.34 | 9.18 | 9.23 | 9.23 | -0.32% | 3,812,100 |
| Jan 5, 2026 | 9.19 | 9.32 | 9.16 | 9.26 | 9.26 | 1.31% | 3,177,455 |
| Dec 31, 2025 | 9.17 | 9.18 | 9.05 | 9.14 | 9.14 | -0.33% | 3,133,230 |
| Dec 30, 2025 | 9.26 | 9.31 | 9.12 | 9.17 | 9.17 | -0.97% | 4,091,051 |
| Dec 29, 2025 | 9.40 | 9.46 | 9.15 | 9.26 | 9.26 | -1.17% | 4,949,523 |
| Dec 26, 2025 | 9.51 | 9.51 | 9.35 | 9.37 | 9.37 | -1.37% | 2,928,600 |
| Dec 25, 2025 | 9.45 | 9.51 | 9.37 | 9.50 | 9.50 | 0.96% | 2,937,101 |
| Dec 24, 2025 | 9.46 | 9.52 | 9.37 | 9.41 | 9.41 | -0.74% | 3,629,678 |
| Dec 23, 2025 | 9.55 | 9.60 | 9.41 | 9.48 | 9.48 | -1.04% | 2,835,051 |
| Dec 22, 2025 | 9.60 | 9.65 | 9.54 | 9.58 | 9.58 | -0.42% | 3,574,920 |
| Dec 19, 2025 | 9.37 | 9.65 | 9.34 | 9.62 | 9.62 | 2.45% | 5,214,751 |
| Dec 18, 2025 | 9.24 | 9.50 | 9.15 | 9.39 | 9.39 | 1.62% | 5,120,400 |
| Dec 17, 2025 | 9.21 | 9.27 | 9.05 | 9.24 | 9.24 | 0.54% | 3,973,622 |
| Dec 16, 2025 | 9.31 | 9.37 | 9.09 | 9.19 | 9.19 | -1.29% | 4,862,286 |
| Dec 15, 2025 | 9.12 | 9.40 | 8.97 | 9.31 | 9.31 | 3.44% | 7,044,285 |
| Dec 12, 2025 | 9.20 | 9.24 | 8.97 | 9.00 | 9.00 | -2.39% | 6,696,930 |
| Dec 11, 2025 | 9.80 | 9.83 | 9.20 | 9.22 | 9.22 | -3.25% | 8,662,757 |
| Dec 10, 2025 | 9.59 | 9.90 | 9.51 | 9.53 | 9.53 | -0.52% | 4,646,221 |
| Dec 9, 2025 | 9.75 | 9.79 | 9.58 | 9.58 | 9.58 | -1.74% | 2,732,570 |
| Dec 8, 2025 | 9.74 | 9.84 | 9.70 | 9.75 | 9.75 | 0.52% | 2,738,370 |
| Dec 5, 2025 | 9.74 | 9.80 | 9.57 | 9.70 | 9.70 | -0.51% | 3,575,400 |
| Dec 4, 2025 | 9.85 | 9.90 | 9.66 | 9.75 | 9.75 | -1.02% | 4,775,559 |
| Dec 3, 2025 | 9.90 | 9.97 | 9.74 | 9.85 | 9.85 | -0.10% | 2,654,000 |
| Dec 2, 2025 | 9.93 | 9.93 | 9.74 | 9.86 | 9.86 | -0.40% | 2,662,899 |
| Dec 1, 2025 | 10.03 | 10.14 | 9.87 | 9.90 | 9.90 | -0.90% | 3,743,600 |
| Nov 28, 2025 | 9.96 | 9.99 | 9.81 | 9.99 | 9.99 | 0.40% | 3,125,700 |
| Nov 27, 2025 | 9.96 | 10.10 | 9.83 | 9.95 | 9.95 | 0.40% | 3,857,800 |
| Nov 26, 2025 | 9.89 | 10.19 | 9.89 | 9.91 | 9.91 | 0.51% | 5,821,500 |
| Nov 25, 2025 | 9.67 | 9.95 | 9.66 | 9.86 | 9.86 | 2.39% | 4,323,720 |
| Nov 24, 2025 | 9.56 | 9.68 | 9.51 | 9.63 | 9.63 | 1.69% | 3,684,813 |
| Nov 21, 2025 | 9.96 | 10.08 | 9.43 | 9.47 | 9.47 | -4.92% | 6,310,500 |
| Nov 20, 2025 | 10.19 | 10.19 | 9.85 | 9.96 | 9.96 | -1.68% | 4,425,300 |
| Nov 19, 2025 | 10.22 | 10.27 | 9.99 | 10.13 | 10.13 | -0.88% | 5,352,660 |
| Nov 18, 2025 | 10.29 | 10.37 | 10.12 | 10.22 | 10.22 | -0.78% | 5,169,500 |
| Nov 17, 2025 | 10.39 | 10.41 | 10.22 | 10.30 | 10.30 | -0.39% | 5,283,760 |