Assure Tech (Hangzhou) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	28.13	28.37	28.02	28.32	28.32	0.85%	1,024,283
Aug 3, 2026	27.92	28.16	27.79	28.08	28.08	0.57%	1,058,900
Jul 31, 2026	27.30	28.08	27.30	27.92	27.92	1.90%	486,373
Jul 30, 2026	27.69	28.18	27.30	27.40	27.40	-1.33%	601,383
Jul 29, 2026	27.38	27.94	27.38	27.77	27.77	1.02%	615,260
Jul 28, 2026	27.30	27.65	27.10	27.49	27.49	0.51%	514,960
Jul 27, 2026	26.92	27.55	26.89	27.35	27.35	1.67%	801,760
Jul 24, 2026	27.48	27.67	26.88	26.90	26.90	-2.57%	457,480
Jul 23, 2026	27.38	27.62	27.20	27.61	27.61	0.95%	513,458
Jul 22, 2026	27.81	28.08	27.27	27.35	27.35	-1.97%	674,491
Jul 21, 2026	28.40	28.47	27.50	27.90	27.90	-2.55%	973,575
Jul 20, 2026	29.76	29.76	28.30	28.63	28.63	-1.48%	837,751
Jul 17, 2026	30.33	30.70	29.01	29.06	29.06	-5.00%	993,069
Jul 16, 2026	29.46	30.73	28.62	30.59	30.59	3.87%	1,417,338
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