Hanshang Group Co., Ltd. (SHA:600774)
China · Delayed Price · Currency is CNY 7.28
+0.18 (2.54%)
Jun 5, 2026, 3:00 PM CST
Hanshang Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |