Assure Tech (Hangzhou) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	38.31	39.18	38.20	39.16	39.16	2.62%	620,352
Mar 5, 2026	38.08	38.75	38.01	38.16	38.16	0.42%	378,821
Mar 4, 2026	38.41	38.87	37.98	38.00	38.00	-2.01%	633,296
Mar 3, 2026	38.87	39.05	38.51	38.78	38.78	-0.26%	485,067
Mar 2, 2026	39.88	39.88	38.79	38.88	38.88	-2.11%	590,938
Feb 27, 2026	39.88	39.88	39.51	39.72	39.72	-0.18%	341,083
Feb 26, 2026	39.70	40.03	39.59	39.79	39.79	0.25%	627,381
Feb 25, 2026	39.23	39.70	39.23	39.69	39.69	0.76%	413,883
Feb 24, 2026	39.05	39.81	39.05	39.39	39.39	0.31%	802,162
Feb 13, 2026	39.40	39.58	39.20	39.27	39.27	-0.23%	315,116
Feb 12, 2026	39.41	39.51	39.17	39.36	39.36	-0.48%	367,855
Feb 11, 2026	39.75	39.80	39.53	39.55	39.55	-0.33%	380,198
Feb 10, 2026	39.84	39.88	39.53	39.68	39.68	-0.38%	382,264
Feb 9, 2026	39.80	39.85	39.53	39.83	39.83	0.63%	504,273
Feb 6, 2026	39.91	39.99	39.55	39.58	39.58	-0.58%	799,711
Feb 5, 2026	39.98	40.06	39.72	39.81	39.81	-0.40%	376,930
Feb 4, 2026	40.00	40.00	39.61	39.97	39.97	0.18%	528,868
Feb 3, 2026	39.59	39.98	39.30	39.90	39.90	1.76%	566,978
Feb 2, 2026	40.05	40.29	39.18	39.21	39.21	-2.56%	812,275
Jan 30, 2026	40.29	40.71	39.50	40.24	40.24	-0.57%	776,248
Jan 29, 2026	41.51	41.62	40.14	40.47	40.47	-2.67%	1,370,143
Jan 28, 2026	42.89	43.42	41.41	41.58	41.58	-3.71%	2,066,084
Jan 27, 2026	41.98	43.38	40.30	43.18	43.18	0.79%	3,515,389
Jan 26, 2026	40.89	43.65	40.86	42.84	42.84	5.00%	3,715,969
Jan 23, 2026	41.10	41.10	40.70	40.80	40.80	-0.15%	604,171
Jan 22, 2026	41.23	41.45	40.77	40.86	40.86	-0.46%	823,047
Jan 21, 2026	40.37	41.06	40.12	41.05	41.05	1.68%	1,099,714
Jan 20, 2026	40.81	40.91	40.00	40.37	40.37	-0.71%	630,021
Jan 19, 2026	40.19	41.45	40.19	40.66	40.66	1.17%	881,277
Jan 16, 2026	40.38	40.43	40.02	40.19	40.19	0.02%	725,835
Jan 15, 2026	40.37	40.65	39.75	40.18	40.18	-0.86%	823,276
Jan 14, 2026	40.62	41.55	40.11	40.53	40.53	-0.22%	1,048,671
Jan 13, 2026	40.49	41.90	40.35	40.62	40.62	0.37%	1,322,854
Jan 12, 2026	40.09	40.48	40.09	40.47	40.47	0.50%	769,260
Jan 9, 2026	40.18	40.37	39.76	40.27	40.27	0.22%	672,918
Jan 8, 2026	40.00	40.56	39.93	40.18	40.18	0.07%	737,466
Jan 7, 2026	40.20	40.27	39.51	40.15	40.15	0.65%	731,821
Jan 6, 2026	39.54	40.90	39.54	39.89	39.89	0.91%	1,122,987
Jan 5, 2026	38.68	39.67	38.68	39.53	39.53	2.22%	825,783
Dec 31, 2025	38.83	39.15	38.46	38.67	38.67	0.39%	340,624
Dec 30, 2025	38.58	38.75	38.31	38.52	38.52	0.05%	251,429
Dec 29, 2025	38.54	38.69	38.39	38.50	38.50	-0.47%	357,373
Dec 26, 2025	38.99	39.01	38.54	38.68	38.68	-0.82%	331,234
Dec 25, 2025	38.53	39.06	38.53	39.00	39.00	0.78%	274,533
Dec 24, 2025	38.54	38.81	38.43	38.70	38.70	0.03%	332,484
Dec 23, 2025	38.65	38.70	38.43	38.69	38.69	-	260,364
Dec 22, 2025	39.28	39.30	38.50	38.69	38.69	-1.35%	587,942
Dec 19, 2025	39.14	39.67	39.06	39.22	39.22	0.20%	581,767
Dec 18, 2025	38.50	39.34	38.13	39.14	39.14	1.66%	624,071
Dec 17, 2025	37.58	38.73	37.35	38.50	38.50	2.67%	615,239