Hanshang Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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