Hanshang Group Co., Ltd. (SHA:600774)
China · Delayed Price · Currency is CNY 8.27
-0.12 (-1.43%)
May 15, 2026, 3:00 PM CST
Hanshang Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 8.73 | 8.83 | 8.63 | 8.77 | 8.77 | 0.92% | 5,467,251 |
| May 8, 2026 | 8.76 | 8.82 | 8.66 | 8.69 | 8.69 | -1.03% | 5,941,051 |
| May 7, 2026 | 8.73 | 8.93 | 8.70 | 8.78 | 8.78 | 0.69% | 6,315,000 |
| May 6, 2026 | 8.81 | 8.85 | 8.70 | 8.72 | 8.72 | -0.68% | 4,704,264 |
| Apr 30, 2026 | 8.88 | 8.88 | 8.70 | 8.78 | 8.78 | 0.23% | 4,506,900 |
| Apr 29, 2026 | 8.58 | 8.90 | 8.57 | 8.76 | 8.76 | 1.62% | 6,585,960 |
| Apr 28, 2026 | 8.63 | 8.87 | 8.58 | 8.62 | 8.62 | -1.49% | 3,288,538 |
| Apr 27, 2026 | 8.63 | 8.80 | 8.43 | 8.75 | 8.75 | 1.86% | 3,745,831 |
| Apr 24, 2026 | 8.54 | 8.67 | 8.41 | 8.59 | 8.59 | 0.70% | 2,968,944 |
| Apr 23, 2026 | 8.61 | 8.73 | 8.45 | 8.53 | 8.53 | -0.70% | 3,266,500 |
| Apr 22, 2026 | 8.51 | 8.60 | 8.44 | 8.59 | 8.59 | -0.46% | 2,798,100 |
| Apr 21, 2026 | 8.73 | 8.76 | 8.55 | 8.63 | 8.63 | -1.15% | 2,997,720 |
| Apr 20, 2026 | 8.71 | 8.74 | 8.63 | 8.73 | 8.73 | 0.34% | 2,379,600 |
| Apr 17, 2026 | 8.85 | 8.90 | 8.64 | 8.70 | 8.70 | -2.14% | 4,362,900 |
| Apr 16, 2026 | 8.83 | 8.93 | 8.68 | 8.89 | 8.89 | 0.68% | 3,188,299 |
| Apr 15, 2026 | 8.84 | 8.97 | 8.70 | 8.83 | 8.83 | 0.91% | 3,243,700 |
| Apr 14, 2026 | 8.83 | 8.83 | 8.58 | 8.75 | 8.75 | 0.46% | 3,525,700 |
| Apr 13, 2026 | 8.90 | 8.92 | 8.67 | 8.71 | 8.71 | -1.91% | 4,012,242 |
| Apr 10, 2026 | 8.85 | 9.05 | 8.79 | 8.88 | 8.88 | 0.34% | 3,591,944 |
| Apr 9, 2026 | 8.99 | 9.12 | 8.80 | 8.85 | 8.85 | -2.21% | 4,755,300 |
| Apr 8, 2026 | 9.11 | 9.24 | 8.97 | 9.05 | 9.05 | 0.78% | 5,942,200 |
| Apr 7, 2026 | 8.72 | 9.04 | 8.64 | 8.98 | 8.98 | 2.05% | 4,689,981 |
| Apr 3, 2026 | 9.05 | 9.15 | 8.74 | 8.80 | 8.80 | -3.83% | 5,010,160 |
| 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 |