Assure Tech (Hangzhou) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 20, 2026	29.38	30.77	29.37	30.29	30.29	4.16%	1,226,874
Aug 19, 2026	29.77	29.77	28.81	29.08	29.08	-2.58%	536,707
Aug 18, 2026	30.28	30.32	29.70	29.85	29.85	-1.49%	617,353
Aug 17, 2026	29.63	30.35	29.00	30.30	30.30	1.99%	803,019
Aug 14, 2026	29.54	30.06	29.35	29.71	29.71	0.41%	526,876
Aug 13, 2026	29.42	29.88	28.94	29.59	29.59	0.75%	748,026
Aug 12, 2026	29.36	29.66	29.20	29.37	29.37	-0.34%	535,596
Aug 11, 2026	29.85	29.85	29.16	29.47	29.47	-0.84%	677,382
Aug 10, 2026	28.99	29.80	28.99	29.72	29.72	2.70%	1,198,395
Aug 7, 2026	28.33	28.99	28.02	28.94	28.94	1.83%	1,020,244
Aug 6, 2026	28.33	28.43	28.00	28.42	28.42	-0.07%	573,678
Aug 5, 2026	28.32	28.46	27.92	28.44	28.44	0.42%	791,486
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