Skip to main content
logo
LONGi Green Energy Technology Co., Ltd. (SHA:601012)
China flag China · Delayed Price · Currency is CNY
15.92
+0.16 (1.02%)
Aug 1, 2025, 3:00 PM CST

HashiCorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202515.7716.1715.7715.9215.921.02%73,006,498
Jul 31, 202516.2616.3015.6815.7615.76-3.79%128,435,942
Jul 30, 202516.5716.7216.3116.3816.38-1.09%85,300,086
Jul 29, 202516.4116.5616.2616.5616.560.91%78,420,198
Jul 28, 202516.4016.5916.2516.4116.41-0.67%75,549,999
Jul 25, 202516.8816.8816.4716.5216.52-2.13%91,042,684
Jul 24, 202516.2716.8816.2516.8816.883.18%124,333,839
Jul 23, 202516.6616.7216.3416.3616.36-1.27%104,135,028
Jul 22, 202516.2816.6516.1816.5716.571.59%122,046,160
Jul 21, 202516.1016.3616.0416.3116.311.49%80,640,345
Jul 18, 202516.1016.4016.0016.0716.07-0.86%80,595,606
Jul 17, 202516.1816.3615.9616.2116.211.89%120,886,920
Jul 16, 202516.0216.0715.7515.9115.91-0.69%84,228,181
Jul 15, 202516.1516.2615.8716.0216.02-0.87%93,218,572
Jul 14, 202516.2016.3816.0716.1616.16-0.55%89,263,490
Jul 11, 202516.5316.5616.2416.2516.25-1.28%117,601,029
Jul 10, 202516.3016.8216.3016.4616.460.55%165,854,856
Jul 9, 202516.3516.7516.2716.3716.37-0.61%148,994,088
Jul 8, 202515.4116.5015.4016.4716.476.46%222,980,267
Jul 7, 202515.4515.6415.4115.4715.47-0.64%51,664,448
Jul 4, 202515.8015.9515.5015.5715.570.19%129,398,270
Jul 3, 202515.5615.6715.3315.5415.54-0.13%109,059,164
Jul 2, 202514.9615.6114.9315.5615.564.71%209,882,275
Jul 1, 202514.9314.9514.7514.8614.86-1.07%63,491,858
Jun 30, 202514.8115.2014.8115.0215.023.09%108,319,500
Jun 27, 202514.4814.8814.4814.5714.570.69%72,478,796
Jun 26, 202514.5914.7914.4714.4714.47-1.16%64,464,156
Jun 25, 202514.5514.6614.3614.6414.640.90%77,500,707
Jun 24, 202514.2914.5314.2914.5114.511.54%69,402,562
Jun 23, 202514.1514.4314.0814.2914.290.35%50,439,486
Jun 20, 202514.4514.7914.2014.2414.24-0.63%83,756,030
Jun 19, 202514.5314.7214.3214.3314.33-1.78%52,158,994
Jun 18, 202514.5414.6814.4914.5914.590.07%36,100,991
Jun 17, 202514.6514.6814.4814.5814.58-0.41%34,222,684
Jun 16, 202514.4314.6914.4114.6414.641.53%51,363,319
Jun 13, 202514.6814.7214.3814.4214.42-2.17%60,291,819
Jun 12, 202514.6114.7914.5814.7414.740.14%51,390,170
Jun 11, 202514.3214.7214.3214.7214.722.94%97,979,745
Jun 10, 202514.4314.6414.2714.3014.30-1.24%68,546,562
Jun 9, 202514.2614.5714.0714.4814.480.07%83,383,371
Jun 6, 202514.5114.5414.4114.4714.47-0.21%35,512,024
Jun 5, 202514.4814.5414.4014.5014.500.14%30,876,307
Jun 4, 202514.4014.5514.3914.4814.480.91%38,805,343
Jun 3, 202514.3214.4214.2414.3514.35-0.21%32,764,258
May 30, 202514.4914.5314.3714.3814.38-1.03%50,510,967
May 29, 202514.3514.5414.3114.5314.531.25%43,385,098
May 28, 202514.4614.4914.3114.3514.35-0.62%38,955,608
May 27, 202514.9114.9814.3814.4414.44-3.67%112,400,532
May 26, 202514.9315.1514.9014.9914.990.47%36,720,120
May 23, 202515.0015.2214.9214.9214.92-0.60%45,995,597