Assure Tech (Hangzhou) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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