Hanshang Group Co., Ltd. (SHA:600774)
China · Delayed Price · Currency is CNY 7.63
-0.22 (-2.80%)
Sep 11, 2026, 3:00 PM CST
Hanshang Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 7.85 | 7.85 | 7.53 | 7.63 | 7.63 | -2.80% | 4,211,700 |
| Sep 10, 2026 | 7.97 | 8.05 | 7.78 | 7.85 | 7.85 | -2.36% | 4,620,154 |
| Sep 9, 2026 | 8.17 | 8.30 | 7.97 | 8.04 | 8.04 | -0.74% | 3,997,244 |
| Sep 8, 2026 | 7.96 | 8.12 | 7.87 | 8.10 | 8.10 | 1.25% | 4,968,750 |
| Sep 7, 2026 | 7.71 | 8.03 | 7.65 | 8.00 | 8.00 | 3.76% | 6,783,168 |
| Sep 4, 2026 | 7.70 | 7.88 | 7.63 | 7.71 | 7.71 | 0.39% | 3,819,900 |
| Sep 3, 2026 | 7.87 | 7.95 | 7.65 | 7.68 | 7.68 | -2.41% | 3,659,253 |
| Sep 2, 2026 | 7.85 | 7.94 | 7.72 | 7.87 | 7.87 | 0.25% | 4,461,218 |
| Sep 1, 2026 | 7.64 | 7.92 | 7.55 | 7.85 | 7.85 | 3.02% | 8,950,516 |
| Aug 31, 2026 | 7.72 | 7.72 | 7.44 | 7.62 | 7.62 | -1.80% | 5,548,500 |
| Aug 28, 2026 | 7.59 | 7.79 | 7.52 | 7.76 | 7.76 | 1.97% | 5,367,525 |
| Aug 27, 2026 | 7.44 | 7.72 | 7.32 | 7.61 | 7.61 | 2.28% | 4,780,830 |
| Aug 26, 2026 | 7.39 | 7.54 | 7.34 | 7.44 | 7.44 | 0.40% | 2,991,200 |
| Aug 25, 2026 | 7.17 | 7.43 | 7.07 | 7.41 | 7.41 | 3.35% | 4,017,600 |
| Aug 24, 2026 | 7.29 | 7.37 | 7.11 | 7.17 | 7.17 | -2.05% | 4,166,915 |
| Aug 21, 2026 | 7.32 | 7.36 | 7.13 | 7.32 | 7.32 | -0.95% | 4,658,300 |
| Aug 20, 2026 | 7.24 | 7.48 | 7.24 | 7.39 | 7.39 | 3.07% | 4,572,597 |
| Aug 19, 2026 | 7.31 | 7.37 | 7.14 | 7.17 | 7.17 | -1.78% | 3,902,350 |
| Aug 18, 2026 | 7.40 | 7.44 | 7.24 | 7.30 | 7.30 | -0.68% | 3,396,200 |
| Aug 17, 2026 | 7.24 | 7.44 | 7.08 | 7.35 | 7.35 | 1.24% | 4,333,500 |
| Aug 14, 2026 | 7.25 | 7.37 | 7.17 | 7.26 | 7.26 | -0.14% | 3,920,600 |
| Aug 13, 2026 | 7.28 | 7.41 | 7.15 | 7.27 | 7.27 | 0.41% | 4,901,000 |
| Aug 12, 2026 | 7.18 | 7.30 | 7.14 | 7.24 | 7.24 | 0.42% | 3,572,400 |
| Aug 11, 2026 | 7.16 | 7.31 | 7.10 | 7.21 | 7.21 | 0.14% | 4,664,200 |
| Aug 10, 2026 | 6.91 | 7.22 | 6.84 | 7.20 | 7.20 | 3.90% | 5,671,080 |
| Aug 7, 2026 | 6.85 | 6.95 | 6.67 | 6.93 | 6.93 | 1.02% | 4,090,900 |
| Aug 6, 2026 | 6.70 | 6.86 | 6.69 | 6.86 | 6.86 | 2.54% | 3,940,800 |
| Aug 5, 2026 | 6.81 | 6.87 | 6.64 | 6.69 | 6.69 | -1.76% | 3,878,900 |
| Aug 4, 2026 | 6.78 | 6.93 | 6.73 | 6.81 | 6.81 | 1.04% | 3,904,131 |
| Aug 3, 2026 | 6.49 | 6.77 | 6.45 | 6.74 | 6.74 | 3.53% | 5,200,150 |
| Jul 31, 2026 | 6.40 | 6.59 | 6.30 | 6.51 | 6.51 | 1.72% | 5,632,073 |
| Jul 30, 2026 | 6.38 | 6.65 | 6.35 | 6.40 | 6.40 | 0.31% | 5,772,620 |
| Jul 29, 2026 | 6.26 | 6.44 | 6.20 | 6.38 | 6.38 | 1.92% | 4,866,050 |
| Jul 28, 2026 | 6.19 | 6.42 | 6.18 | 6.26 | 6.26 | 0.64% | 4,224,200 |
| Jul 27, 2026 | 5.95 | 6.25 | 5.95 | 6.22 | 6.22 | 4.36% | 6,089,701 |
| Jul 24, 2026 | 6.13 | 6.21 | 5.92 | 5.96 | 5.96 | -3.40% | 5,092,130 |
| Jul 23, 2026 | 5.98 | 6.20 | 5.90 | 6.17 | 6.17 | 2.83% | 6,231,569 |
| Jul 22, 2026 | 6.10 | 6.35 | 5.97 | 6.00 | 6.00 | -2.44% | 6,559,500 |
| 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 |