Hanshang Group Co., Ltd. (SHA:600774)
China · Delayed Price · Currency is CNY 9.82
+0.05 (0.51%)
Feb 13, 2026, 3:00 PM CST
Hanshang Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |