Assure Tech (Hangzhou) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	28.01	29.63	27.99	29.45	29.45	4.10%	1,215,005
Jul 14, 2026	28.02	28.60	27.60	28.29	28.29	0.78%	876,525
Jul 13, 2026	29.00	29.06	28.02	28.07	28.07	-3.21%	1,002,146
Jul 10, 2026	28.67	29.66	28.10	29.00	29.00	0.59%	1,537,355
Jul 9, 2026	29.30	29.98	28.45	28.83	28.83	-1.70%	636,972
Jul 8, 2026	30.05	30.31	29.60	30.13	29.33	0.27%	491,146
Jul 7, 2026	31.10	31.10	29.92	30.05	29.25	-2.81%	545,177
Jul 6, 2026	31.11	31.45	30.73	30.92	30.10	-0.61%	634,413
Jul 3, 2026	30.37	31.25	30.37	31.11	30.28	2.44%	711,392
Jul 2, 2026	30.38	30.89	30.01	30.37	29.56	-0.03%	695,281
Jul 1, 2026	29.76	30.58	29.31	30.38	29.57	2.08%	661,147
Jun 30, 2026	30.76	30.84	29.30	29.76	28.97	-3.47%	729,373
Jun 29, 2026	30.50	31.49	29.05	30.83	30.01	1.25%	706,615
Jun 26, 2026	29.99	30.74	29.55	30.45	29.64	0.53%	947,726
Jun 25, 2026	29.76	30.58	29.03	30.29	29.49	0.63%	755,016
Jun 24, 2026	30.86	30.88	29.29	30.10	29.30	-1.44%	721,501
Jun 23, 2026	29.63	30.84	29.60	30.54	29.73	2.41%	656,254
Jun 22, 2026	30.16	30.16	28.88	29.82	29.03	-1.13%	867,704
Jun 18, 2026	30.74	31.47	30.00	30.16	29.36	-2.39%	824,609
Jun 17, 2026	31.10	31.10	30.31	30.90	30.08	-0.90%	572,589
Jun 16, 2026	30.71	31.36	30.71	31.18	30.35	0.42%	409,190
Jun 15, 2026	31.40	32.28	30.68	31.05	30.23	-1.43%	825,929
Jun 12, 2026	31.57	32.12	31.37	31.50	30.66	-0.22%	584,511
Jun 11, 2026	31.28	31.97	30.31	31.57	30.73	0.06%	679,008
Jun 10, 2026	31.53	31.88	31.15	31.55	30.71	0.06%	365,051
Jun 9, 2026	31.94	32.03	31.13	31.53	30.69	-0.79%	904,893
Jun 8, 2026	32.89	33.03	31.76	31.78	30.94	-3.40%	345,633
Jun 5, 2026	32.66	33.10	32.15	32.90	32.03	1.86%	281,401
Jun 4, 2026	33.39	33.39	32.24	32.30	31.44	-2.86%	484,448
Jun 3, 2026	33.42	33.93	32.62	33.25	32.37	-0.75%	322,918
Jun 2, 2026	34.98	34.98	33.22	33.50	32.61	-3.60%	471,799
Jun 1, 2026	34.24	35.14	33.96	34.75	33.83	1.49%	299,894
May 29, 2026	34.73	34.82	34.13	34.24	33.33	-1.41%	317,086
May 28, 2026	35.76	35.76	34.61	34.73	33.81	-2.88%	522,172
May 27, 2026	36.35	36.40	35.24	35.76	34.81	-1.49%	344,012
May 26, 2026	36.00	36.45	35.10	36.30	35.34	0.41%	484,952
May 25, 2026	36.20	36.69	35.62	36.15	35.19	-0.33%	324,092
May 22, 2026	35.82	36.35	35.38	36.27	35.31	1.26%	259,786
May 21, 2026	36.50	36.68	35.80	35.82	34.87	-1.76%	379,409
May 20, 2026	36.80	36.95	36.42	36.46	35.49	-0.84%	255,080
May 19, 2026	36.03	36.98	35.86	36.77	35.79	1.88%	449,983
May 18, 2026	36.41	36.69	35.77	36.09	35.13	-1.01%	720,022
May 15, 2026	37.43	37.51	36.20	36.46	35.49	-2.72%	633,159
May 14, 2026	37.90	37.90	37.44	37.48	36.48	-0.85%	355,231
May 13, 2026	37.52	37.95	37.25	37.80	36.80	0.85%	563,614
May 12, 2026	38.22	38.43	37.38	37.48	36.48	-2.27%	574,807
May 11, 2026	37.30	38.58	37.13	38.35	37.33	2.82%	1,059,510
May 8, 2026	37.01	37.75	37.01	37.30	36.31	0.92%	523,556
May 7, 2026	36.99	37.20	36.88	36.96	35.98	-0.08%	490,874
May 6, 2026	37.71	37.71	36.98	36.99	36.01	-1.15%	583,370