Hanshang Group Co., Ltd. (SHA:600774)
China · Delayed Price · Currency is CNY 6.15
-0.20 (-3.15%)
Jul 21, 2026, 3:00 PM CST
Hanshang Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 6.32 | 6.39 | 5.84 | 6.15 | 6.15 | -3.15% | 10,248,286 |
| Jul 20, 2026 | 6.66 | 6.83 | 6.26 | 6.35 | 6.35 | -4.65% | 8,832,700 |
| Jul 17, 2026 | 7.03 | 7.08 | 6.61 | 6.66 | 6.66 | -5.26% | 6,892,701 |
| Jul 16, 2026 | 6.79 | 7.13 | 6.72 | 7.03 | 7.03 | 3.53% | 7,144,611 |
| Jul 15, 2026 | 6.61 | 6.91 | 6.52 | 6.79 | 6.79 | 2.41% | 5,263,690 |
| Jul 14, 2026 | 6.38 | 6.69 | 6.33 | 6.63 | 6.63 | 3.59% | 5,129,800 |
| Jul 13, 2026 | 6.53 | 6.69 | 6.39 | 6.40 | 6.40 | -2.14% | 4,230,100 |
| Jul 10, 2026 | 6.35 | 6.72 | 6.24 | 6.54 | 6.54 | 2.99% | 5,679,400 |
| Jul 9, 2026 | 6.40 | 6.52 | 6.16 | 6.35 | 6.35 | -0.94% | 4,329,435 |
| Jul 8, 2026 | 6.39 | 6.52 | 6.29 | 6.41 | 6.41 | -0.16% | 4,005,700 |
| Jul 7, 2026 | 6.68 | 6.71 | 6.40 | 6.42 | 6.42 | -4.46% | 5,652,725 |
| Jul 6, 2026 | 6.81 | 6.90 | 6.67 | 6.72 | 6.72 | -0.59% | 5,277,948 |
| Jul 3, 2026 | 6.64 | 6.83 | 6.53 | 6.76 | 6.76 | 2.74% | 5,622,630 |
| Jul 2, 2026 | 6.53 | 6.79 | 6.50 | 6.58 | 6.58 | -0.15% | 5,160,930 |
| Jul 1, 2026 | 6.29 | 6.64 | 6.22 | 6.59 | 6.59 | 5.27% | 6,700,860 |
| Jun 30, 2026 | 6.45 | 6.56 | 6.20 | 6.26 | 6.26 | -3.10% | 6,306,216 |
| Jun 29, 2026 | 6.29 | 6.54 | 6.08 | 6.46 | 6.46 | 2.05% | 6,495,050 |
| Jun 26, 2026 | 6.60 | 6.60 | 6.27 | 6.33 | 6.33 | -2.76% | 4,245,200 |
| Jun 25, 2026 | 6.59 | 6.68 | 6.39 | 6.51 | 6.51 | -2.25% | 4,043,070 |
| Jun 24, 2026 | 7.10 | 7.10 | 6.62 | 6.66 | 6.66 | -5.13% | 5,116,145 |
| Jun 23, 2026 | 6.79 | 7.12 | 6.75 | 7.02 | 7.02 | 3.54% | 5,660,725 |
| Jun 22, 2026 | 6.72 | 6.79 | 6.38 | 6.78 | 6.78 | 0.89% | 4,009,150 |
| Jun 18, 2026 | 6.64 | 6.80 | 6.57 | 6.72 | 6.72 | 0.15% | 3,344,300 |
| Jun 17, 2026 | 6.96 | 6.99 | 6.67 | 6.71 | 6.71 | -3.17% | 3,127,063 |
| Jun 16, 2026 | 6.99 | 7.00 | 6.79 | 6.93 | 6.93 | -1.00% | 4,680,306 |
| Jun 15, 2026 | 7.16 | 7.27 | 6.94 | 7.00 | 7.00 | -1.82% | 4,168,500 |
| Jun 12, 2026 | 7.03 | 7.15 | 6.88 | 7.13 | 7.13 | 1.57% | 3,401,914 |
| Jun 11, 2026 | 7.00 | 7.10 | 6.84 | 7.02 | 7.02 | -0.71% | 3,459,538 |
| Jun 10, 2026 | 7.01 | 7.16 | 6.87 | 7.07 | 7.07 | -0.14% | 3,411,148 |
| Jun 9, 2026 | 7.03 | 7.24 | 6.93 | 7.08 | 7.08 | 0.14% | 3,765,948 |
| Jun 8, 2026 | 7.10 | 7.32 | 6.93 | 7.07 | 7.07 | -2.88% | 3,771,300 |
| Jun 5, 2026 | 7.06 | 7.36 | 7.06 | 7.28 | 7.28 | 2.54% | 4,686,060 |
| Jun 4, 2026 | 7.25 | 7.31 | 7.03 | 7.10 | 7.10 | -2.87% | 3,078,500 |
| Jun 3, 2026 | 7.44 | 7.50 | 7.23 | 7.31 | 7.31 | -1.88% | 4,150,000 |
| Jun 2, 2026 | 7.77 | 7.89 | 7.41 | 7.45 | 7.45 | -4.12% | 5,236,413 |
| Jun 1, 2026 | 7.55 | 7.82 | 7.44 | 7.77 | 7.77 | 3.88% | 4,751,001 |
| May 29, 2026 | 7.59 | 7.71 | 7.46 | 7.48 | 7.48 | -1.06% | 4,454,391 |
| May 28, 2026 | 7.44 | 7.65 | 7.39 | 7.56 | 7.56 | 0.13% | 4,197,092 |
| May 27, 2026 | 7.75 | 7.77 | 7.36 | 7.55 | 7.55 | -2.71% | 5,210,800 |
| May 26, 2026 | 7.88 | 7.97 | 7.63 | 7.76 | 7.76 | -2.02% | 4,693,460 |
| May 25, 2026 | 8.07 | 8.23 | 7.82 | 7.92 | 7.92 | -1.74% | 4,099,254 |
| May 22, 2026 | 7.96 | 8.14 | 7.86 | 8.06 | 8.06 | 1.77% | 3,647,197 |
| May 21, 2026 | 8.25 | 8.38 | 7.90 | 7.92 | 7.92 | -3.41% | 3,881,021 |
| May 20, 2026 | 8.35 | 8.39 | 8.17 | 8.20 | 8.20 | -2.38% | 3,121,800 |
| May 19, 2026 | 8.35 | 8.49 | 8.25 | 8.40 | 8.40 | 1.45% | 3,713,100 |
| May 18, 2026 | 8.21 | 8.29 | 8.10 | 8.28 | 8.28 | 0.12% | 4,548,700 |
| May 15, 2026 | 8.39 | 8.43 | 8.18 | 8.27 | 8.27 | -1.43% | 3,804,730 |
| May 14, 2026 | 8.46 | 8.55 | 8.30 | 8.39 | 8.39 | -0.83% | 4,301,666 |
| May 13, 2026 | 8.56 | 8.60 | 8.41 | 8.46 | 8.46 | -1.05% | 3,725,360 |
| May 12, 2026 | 8.74 | 8.79 | 8.53 | 8.55 | 8.55 | -2.51% | 4,913,698 |