Jiangsu Hoperun Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 9, 2025	50.70	51.27	50.13	50.15	50.08	-1.20%	20,483,620
Dec 8, 2025	50.18	51.12	50.18	50.76	50.69	1.18%	24,410,380
Dec 5, 2025	49.50	50.35	49.08	50.17	50.10	1.37%	22,480,710
Dec 4, 2025	49.45	50.13	48.52	49.49	49.42	0.10%	26,341,610
Dec 3, 2025	50.24	50.62	49.28	49.44	49.37	-1.55%	21,889,780
Dec 2, 2025	51.86	51.86	50.16	50.22	50.15	-3.18%	28,923,440
Dec 1, 2025	51.01	52.25	51.01	51.87	51.80	0.89%	21,892,350
Nov 28, 2025	51.70	52.15	50.90	51.41	51.34	-0.83%	26,470,590
Nov 27, 2025	52.85	53.19	51.75	51.84	51.77	-2.79%	33,500,490
Nov 26, 2025	53.00	54.38	52.01	53.33	53.26	0.06%	43,414,850
Nov 25, 2025	53.70	54.42	53.08	53.30	53.23	-0.15%	31,130,640
Nov 24, 2025	57.47	57.56	51.55	53.38	53.31	-6.12%	50,708,780
Nov 21, 2025	57.60	58.90	56.80	56.86	56.78	-2.47%	31,153,650
Nov 20, 2025	58.00	59.50	57.51	58.30	58.22	0.80%	32,705,270