Hanshang Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	9.44	9.61	9.39	9.47	9.47	-0.11%	4,376,200
Mar 12, 2026	9.66	9.72	9.46	9.48	9.48	-2.17%	4,914,535
Mar 11, 2026	9.90	9.95	9.66	9.69	9.69	-1.82%	5,671,800
Mar 10, 2026	9.77	9.87	9.59	9.87	9.87	1.75%	5,847,173
Mar 9, 2026	9.78	9.87	9.57	9.70	9.70	-1.92%	6,646,710
Mar 6, 2026	9.55	9.92	9.48	9.89	9.89	3.45%	6,447,810
Mar 5, 2026	9.72	9.78	9.52	9.56	9.56	-	5,973,230
Mar 4, 2026	9.64	9.79	9.44	9.56	9.56	-1.54%	7,149,360
Mar 3, 2026	10.08	10.33	9.71	9.71	9.71	-3.86%	11,041,040
Mar 2, 2026	10.40	10.48	10.00	10.10	10.10	-3.81%	9,606,671
Feb 27, 2026	10.32	10.63	10.17	10.50	10.50	1.25%	7,435,400
Feb 26, 2026	10.20	10.60	10.20	10.37	10.37	1.57%	8,091,660
Feb 25, 2026	10.18	10.44	10.13	10.21	10.21	0.99%	7,641,330
Feb 24, 2026	9.91	10.13	9.87	10.11	10.11	2.95%	5,796,900
Feb 13, 2026	9.79	9.92	9.76	9.82	9.82	0.51%	5,244,002
Feb 12, 2026	10.02	10.02	9.73	9.77	9.77	-2.50%	5,509,061
Feb 11, 2026	10.06	10.09	9.92	10.02	10.02	-0.30%	5,519,660
Feb 10, 2026	10.07	10.19	9.96	10.05	10.05	-0.20%	5,606,900
Feb 9, 2026	9.88	10.09	9.88	10.07	10.07	2.44%	8,382,300
Feb 6, 2026	9.81	9.97	9.78	9.83	9.83	1.34%	9,214,100
Feb 5, 2026	9.66	9.86	9.61	9.70	9.70	0.83%	8,435,596
Feb 4, 2026	9.39	9.67	9.34	9.62	9.62	2.12%	11,032,580
Feb 3, 2026	9.33	9.47	9.27	9.42	9.42	1.07%	9,915,240
Feb 2, 2026	9.90	9.90	9.31	9.32	9.32	-9.86%	20,116,700
Jan 30, 2026	10.68	10.80	10.29	10.34	10.34	-5.05%	16,945,790
Jan 29, 2026	10.65	10.89	10.30	10.89	10.89	1.59%	20,368,720
Jan 28, 2026	11.12	11.17	10.66	10.72	10.72	-4.54%	23,797,580
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