Hanshang Group Co., Ltd. (SHA:600774)
China · Delayed Price · Currency is CNY 8.80
-0.35 (-3.83%)
Apr 3, 2026, 3:00 PM CST
Hanshang Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 9.05 | 9.15 | 8.82 | 8.83 | - | -3.50% | 3,193,660 |
| Apr 2, 2026 | 9.12 | 9.27 | 8.98 | 9.15 | 9.15 | 0.33% | 8,440,702 |
| Apr 1, 2026 | 8.96 | 9.15 | 8.81 | 9.12 | 9.12 | 3.40% | 5,998,311 |
| Mar 31, 2026 | 8.96 | 9.09 | 8.81 | 8.82 | 8.82 | -1.34% | 3,559,582 |
| Mar 30, 2026 | 8.70 | 8.95 | 8.70 | 8.94 | 8.94 | 1.82% | 4,201,611 |
| Mar 27, 2026 | 8.48 | 8.84 | 8.38 | 8.78 | 8.78 | 3.17% | 4,307,000 |
| Mar 26, 2026 | 8.69 | 8.78 | 8.44 | 8.51 | 8.51 | -2.18% | 3,794,835 |
| Mar 25, 2026 | 8.63 | 8.74 | 8.47 | 8.70 | 8.70 | 1.52% | 4,047,000 |
| Mar 24, 2026 | 8.31 | 8.58 | 8.21 | 8.57 | 8.57 | 5.80% | 6,716,788 |
| Mar 23, 2026 | 8.55 | 8.63 | 8.00 | 8.10 | 8.10 | -7.22% | 6,423,100 |
| Mar 20, 2026 | 9.02 | 9.20 | 8.72 | 8.73 | 8.73 | -3.96% | 4,712,600 |
| Mar 19, 2026 | 9.33 | 9.34 | 9.06 | 9.09 | 9.09 | -2.88% | 3,413,900 |
| Mar 18, 2026 | 9.22 | 9.37 | 9.13 | 9.36 | 9.36 | 1.74% | 3,441,002 |
| Mar 17, 2026 | 9.42 | 9.49 | 9.20 | 9.20 | 9.20 | -2.23% | 3,724,501 |
| Mar 16, 2026 | 9.35 | 9.53 | 9.33 | 9.41 | 9.41 | -0.63% | 4,159,090 |
| 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 |