Jiangsu Hoperun Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	44.64	44.80	43.30	43.62	43.62	-3.41%	21,638,690
Mar 18, 2026	44.97	45.28	44.53	45.16	45.16	1.19%	14,316,400
Mar 17, 2026	45.18	45.85	44.60	44.63	44.63	-1.24%	15,435,530
Mar 16, 2026	44.55	45.33	44.20	45.19	45.19	0.65%	14,322,990
Mar 13, 2026	45.50	45.70	44.74	44.90	44.90	-1.86%	15,501,680
Mar 12, 2026	46.45	46.95	45.74	45.75	45.75	-2.47%	19,148,810
Mar 11, 2026	46.59	48.45	45.99	46.91	46.91	0.95%	26,814,520
Mar 10, 2026	47.00	47.48	46.11	46.47	46.47	-0.26%	24,200,510
Mar 9, 2026	45.58	47.72	44.63	46.59	46.59	0.19%	33,312,350
Mar 6, 2026	44.50	46.83	44.47	46.50	46.50	3.70%	28,774,990
Mar 5, 2026	46.71	46.98	44.42	44.84	44.84	-2.52%	46,684,890
Mar 4, 2026	49.20	50.05	45.88	46.00	46.00	-7.72%	41,100,870
Mar 3, 2026	49.21	50.79	48.97	49.85	49.85	1.51%	40,346,310
Mar 2, 2026	48.91	50.22	48.91	49.11	49.11	-5.08%	39,045,550
Feb 27, 2026	49.28	52.68	49.14	51.74	51.74	5.61%	58,439,430
Feb 26, 2026	49.47	49.65	48.83	48.99	48.99	-0.61%	17,227,020
Feb 25, 2026	48.90	49.62	48.81	49.29	49.29	0.92%	13,847,570
Feb 24, 2026	49.72	49.90	48.58	48.84	48.84	-0.77%	15,475,650
Feb 13, 2026	49.60	50.29	49.22	49.22	49.22	-0.99%	17,439,960
Feb 12, 2026	49.81	50.07	49.48	49.71	49.71	0.22%	15,939,170
Feb 11, 2026	49.75	50.20	49.59	49.60	49.60	-0.68%	12,409,560
Feb 10, 2026	49.48	50.39	49.47	49.94	49.94	0.62%	18,916,221
Feb 9, 2026	49.29	49.79	49.09	49.63	49.63	2.31%	17,995,190
Feb 6, 2026	48.53	49.19	48.00	48.51	48.51	-0.74%	14,686,760
Feb 5, 2026	49.02	49.49	48.81	48.87	48.87	-1.55%	13,823,090
Feb 4, 2026	49.80	49.96	48.76	49.64	49.64	-0.92%	20,226,520
Feb 3, 2026	49.63	50.24	49.35	50.10	50.10	1.87%	18,725,530
Feb 2, 2026	50.00	50.50	49.11	49.18	49.18	-1.64%	20,510,440
Jan 30, 2026	51.01	51.75	49.68	50.00	50.00	-2.89%	28,194,480
Jan 29, 2026	51.65	53.30	50.79	51.49	51.49	-0.96%	32,600,350
Jan 28, 2026	52.75	53.56	51.90	51.99	51.99	-1.20%	23,605,680
Jan 27, 2026	53.05	53.41	51.50	52.62	52.62	-1.09%	28,953,920
Jan 26, 2026	54.81	55.99	52.64	53.20	53.20	-3.61%	36,460,668
Jan 23, 2026	54.91	55.55	54.20	55.19	55.19	1.41%	28,592,790
Jan 22, 2026	54.43	55.79	54.28	54.42	54.42	0.50%	27,909,960
Jan 21, 2026	53.80	54.75	53.61	54.15	54.15	-0.18%	27,413,940
Jan 20, 2026	55.46	56.67	53.88	54.25	54.25	-2.18%	34,727,920
Jan 19, 2026	55.17	56.77	54.84	55.46	55.46	0.47%	32,114,610
Jan 16, 2026	56.53	57.46	55.17	55.20	55.20	-4.48%	57,383,790
Jan 15, 2026	60.00	60.80	57.02	57.79	57.79	-2.05%	70,619,410
Jan 14, 2026	55.68	59.73	55.65	59.00	59.00	6.98%	110,580,500
Jan 13, 2026	59.00	59.00	55.00	55.15	55.15	-5.74%	81,056,060
Jan 12, 2026	53.15	59.98	52.84	58.51	58.51	11.81%	110,638,900
Jan 9, 2026	51.02	52.33	51.02	52.33	52.33	2.07%	44,321,360
Jan 8, 2026	50.70	51.81	50.70	51.27	51.27	1.12%	31,359,500
Jan 7, 2026	51.21	51.52	50.51	50.70	50.70	-1.21%	27,676,057
Jan 6, 2026	50.48	51.40	50.45	51.32	51.32	1.79%	32,149,134
Jan 5, 2026	49.52	50.46	49.30	50.42	50.42	1.86%	25,691,010
Dec 31, 2025	50.11	50.57	49.50	49.50	49.50	-1.08%	17,610,610
Dec 30, 2025	50.59	50.83	49.96	50.04	49.97	-2.21%	27,969,130