Assure Tech (Hangzhou) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	28.10	28.42	28.10	28.42	28.42	-	5,628
Nov 5, 2026	28.27	28.54	28.01	28.42	28.42	0.78%	529,928
Nov 4, 2026	28.00	28.29	27.67	28.20	28.20	1.99%	436,649
Nov 3, 2026	27.81	28.10	27.48	27.65	27.65	-0.65%	454,149
Nov 2, 2026	27.80	28.39	27.35	27.83	27.83	-0.07%	731,951
Oct 30, 2026	28.29	29.11	27.81	27.85	27.85	-3.03%	768,783
Oct 29, 2026	29.25	29.64	28.67	28.72	28.72	-2.61%	302,308
Oct 28, 2026	28.98	29.58	28.63	29.49	29.49	2.50%	508,136
Oct 27, 2026	29.32	29.52	28.77	28.77	28.77	-2.28%	579,281
Oct 26, 2026	29.00	29.67	29.00	29.44	29.44	0.93%	592,379
Oct 23, 2026	28.66	29.28	28.00	29.17	29.17	1.53%	580,468
Oct 22, 2026	29.28	29.28	28.68	28.73	28.73	-1.34%	326,780
Oct 21, 2026	29.38	29.78	29.02	29.12	29.12	-1.22%	322,916
Oct 20, 2026	29.00	29.60	28.98	29.48	29.48	1.17%	354,792
Oct 19, 2026	29.69	29.77	28.66	29.14	29.14	-0.82%	534,416
Oct 16, 2026	29.39	30.97	29.16	29.38	29.38	0.58%	734,713
Oct 15, 2026	29.34	29.74	29.13	29.21	29.21	-1.48%	418,376
Oct 14, 2026	30.22	30.38	29.64	29.65	29.65	-1.82%	291,196
Oct 13, 2026	30.31	30.60	29.39	30.20	30.20	-0.17%	719,851
Oct 12, 2026	31.00	31.00	30.22	30.25	30.25	-2.07%	511,612
Oct 9, 2026	30.60	30.97	30.03	30.89	30.89	0.82%	928,202
Oct 8, 2026	31.80	31.87	30.00	30.64	30.64	-1.03%	1,378,954
Sep 30, 2026	30.11	31.78	29.97	30.96	30.96	2.86%	1,295,212
Sep 29, 2026	29.91	30.39	29.52	30.10	30.10	0.64%	449,801
Sep 28, 2026	30.12	30.48	29.77	29.91	29.91	0.30%	551,906
Sep 24, 2026	30.31	30.41	29.81	29.82	29.82	-1.94%	556,660
Sep 23, 2026	30.30	30.49	29.98	30.41	30.41	0.96%	788,089
Sep 22, 2026	29.64	30.29	29.60	30.12	30.12	1.45%	606,121
Sep 21, 2026	29.34	29.80	28.77	29.69	29.69	2.41%	541,024
Sep 18, 2026	28.34	29.32	28.34	28.99	28.99	2.29%	511,635
Sep 17, 2026	28.15	28.36	28.00	28.34	28.34	0.67%	190,622
Sep 16, 2026	27.96	28.39	27.71	28.15	28.15	0.72%	242,134
Sep 15, 2026	28.17	28.22	27.91	27.95	27.95	-1.06%	247,171
Sep 14, 2026	28.00	28.49	28.00	28.25	28.25	0.43%	255,958
Sep 11, 2026	29.14	29.43	28.09	28.13	28.13	-2.90%	453,580
Sep 10, 2026	29.40	29.53	28.91	28.97	28.97	-2.03%	325,852
Sep 9, 2026	30.01	30.08	29.42	29.57	29.57	-1.76%	442,912
Sep 8, 2026	29.70	30.23	29.46	30.10	30.10	1.04%	480,682
Sep 7, 2026	29.38	29.85	29.24	29.79	29.79	1.67%	508,900
Sep 4, 2026	29.15	29.60	29.14	29.30	29.30	0.58%	543,935
Sep 3, 2026	29.21	29.50	28.98	29.13	29.13	-0.41%	274,712
Sep 2, 2026	29.54	29.86	29.21	29.25	29.25	-1.52%	365,630
Sep 1, 2026	29.14	29.82	28.96	29.70	29.70	2.10%	628,208
Aug 31, 2026	29.54	29.54	28.92	29.09	29.09	-1.46%	400,103
Aug 28, 2026	29.48	29.74	29.31	29.52	29.52	0.14%	647,179
Aug 27, 2026	29.71	29.72	29.31	29.48	29.48	-0.71%	409,505
Aug 26, 2026	29.95	29.96	29.52	29.69	29.69	-0.10%	290,951
Aug 25, 2026	29.30	29.81	28.94	29.72	29.72	2.20%	531,086
Aug 24, 2026	29.90	29.96	28.96	29.08	29.08	-1.59%	665,445
Aug 21, 2026	30.34	30.69	29.35	29.55	29.55	-2.44%	884,859