Jiangsu Hoperun Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 29, 2025	50.50	51.86	50.02	51.17	51.10	3.02%	50,525,370
Dec 26, 2025	49.68	50.68	49.52	49.67	49.60	-	25,097,020
Dec 25, 2025	49.37	49.92	49.10	49.67	49.60	0.85%	18,266,210
Dec 24, 2025	48.82	49.48	48.61	49.25	49.18	0.92%	15,167,090
Dec 23, 2025	49.03	49.22	48.70	48.80	48.73	-0.51%	13,947,130
Dec 22, 2025	49.10	49.48	48.82	49.05	48.98	0.06%	16,257,990
Dec 19, 2025	48.84	49.54	48.66	49.02	48.95	1.49%	18,768,800
Dec 18, 2025	48.20	49.23	48.10	48.30	48.23	-0.49%	16,488,670
Dec 17, 2025	47.16	48.80	46.91	48.54	48.47	2.53%	23,467,220
Dec 16, 2025	48.48	48.95	47.24	47.34	47.27	-2.41%	19,281,940
Dec 15, 2025	49.51	49.77	48.50	48.51	48.44	-3.00%	19,826,960
Dec 12, 2025	48.70	50.27	48.70	50.01	49.94	2.06%	25,126,090
Dec 11, 2025	50.30	50.30	48.90	49.00	48.93	-2.60%	22,921,180
Dec 10, 2025	50.01	50.35	49.40	50.31	50.24	0.32%	19,829,720