Assure Tech (Hangzhou) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	34.98	34.98	33.22	33.50	33.50	-3.60%	471,799
Jun 1, 2026	34.24	35.14	33.96	34.75	34.75	1.49%	299,894
May 29, 2026	34.73	34.82	34.13	34.24	34.24	-1.41%	317,086
May 28, 2026	35.76	35.76	34.61	34.73	34.73	-2.88%	522,172
May 27, 2026	36.35	36.40	35.24	35.76	35.76	-1.49%	344,012
May 26, 2026	36.00	36.45	35.10	36.30	36.30	0.41%	484,952
May 25, 2026	36.20	36.69	35.62	36.15	36.15	-0.33%	324,092
May 22, 2026	35.82	36.35	35.38	36.27	36.27	1.26%	259,786
May 21, 2026	36.50	36.68	35.80	35.82	35.82	-1.76%	379,409
May 20, 2026	36.80	36.95	36.42	36.46	36.46	-0.84%	255,080
May 19, 2026	36.03	36.98	35.86	36.77	36.77	1.88%	449,983
May 18, 2026	36.41	36.69	35.77	36.09	36.09	-1.01%	720,022
May 15, 2026	37.43	37.51	36.20	36.46	36.46	-2.72%	633,159
May 14, 2026	37.90	37.90	37.44	37.48	37.48	-0.85%	355,231
May 13, 2026	37.52	37.95	37.25	37.80	37.80	0.85%	563,614
May 12, 2026	38.22	38.43	37.38	37.48	37.48	-2.27%	574,807
May 11, 2026	37.30	38.58	37.13	38.35	38.35	2.82%	1,059,510
May 8, 2026	37.01	37.75	37.01	37.30	37.30	0.92%	523,556
May 7, 2026	36.99	37.20	36.88	36.96	36.96	-0.08%	490,874
May 6, 2026	37.71	37.71	36.98	36.99	36.99	-1.15%	583,370
Apr 30, 2026	37.21	37.70	36.00	37.42	37.42	-0.43%	743,858
Apr 29, 2026	37.20	37.82	37.17	37.58	37.58	0.48%	445,952
Apr 28, 2026	37.27	37.69	37.23	37.40	37.40	-0.05%	508,127
Apr 27, 2026	37.70	37.70	37.28	37.42	37.42	-0.74%	378,749
Apr 24, 2026	37.57	37.78	37.45	37.70	37.70	-0.21%	512,189
Apr 23, 2026	38.09	38.21	37.59	37.78	37.78	-1.10%	457,373
Apr 22, 2026	38.03	38.32	37.73	38.20	38.20	0.05%	730,006
Apr 21, 2026	38.53	38.93	38.00	38.18	38.18	-1.78%	485,467
Apr 20, 2026	38.33	39.03	38.33	38.87	38.87	0.93%	392,614
Apr 17, 2026	38.80	39.12	38.27	38.51	38.51	-0.95%	519,903
Apr 16, 2026	39.20	39.20	38.69	38.88	38.88	-0.33%	272,806
Apr 15, 2026	39.25	39.30	38.84	39.01	39.01	-0.28%	514,225
Apr 14, 2026	38.92	39.26	38.50	39.12	39.12	1.01%	344,390
Apr 13, 2026	38.68	38.96	38.50	38.73	38.73	0.08%	276,734
Apr 10, 2026	38.82	39.10	38.54	38.70	38.70	0.21%	454,918
Apr 9, 2026	39.23	39.24	38.61	38.62	38.62	-1.35%	490,991
Apr 8, 2026	38.49	39.21	38.48	39.15	39.15	2.59%	650,444
Apr 7, 2026	37.65	38.48	37.59	38.16	38.16	1.19%	408,096
Apr 3, 2026	38.24	38.75	37.51	37.71	37.71	-1.41%	498,694
Apr 2, 2026	39.01	39.37	38.25	38.25	38.25	-2.52%	617,042
Apr 1, 2026	37.81	39.35	37.61	39.24	39.24	5.40%	1,267,736
Mar 31, 2026	36.97	37.86	36.86	37.23	37.23	0.76%	608,285
Mar 30, 2026	36.89	37.01	36.39	36.95	36.95	-0.24%	850,221
Mar 27, 2026	36.43	37.15	36.39	37.04	37.04	1.15%	602,620
Mar 26, 2026	37.12	37.20	36.55	36.62	36.62	-1.21%	394,935
Mar 25, 2026	37.10	37.29	37.03	37.07	37.07	0.11%	305,384
Mar 24, 2026	37.00	37.15	36.50	37.03	37.03	1.45%	559,738
Mar 23, 2026	37.67	37.86	36.32	36.50	36.50	-3.69%	913,898
Mar 20, 2026	38.78	38.78	37.81	37.90	37.90	-1.51%	511,374
Mar 19, 2026	39.33	39.39	38.33	38.48	38.48	-2.16%	363,762