Jiangsu Hoperun Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	43.85	46.10	43.85	45.21	45.21	2.49%	42,242,210
Apr 29, 2026	44.44	45.00	43.63	44.11	44.11	-1.34%	31,791,291
Apr 28, 2026	46.00	46.38	44.51	44.71	44.71	-4.34%	45,554,062
Apr 27, 2026	45.55	46.99	44.63	46.74	46.74	1.39%	63,652,560
Apr 24, 2026	43.00	47.58	42.60	46.10	46.10	9.48%	88,671,970
Apr 23, 2026	41.99	42.65	41.84	42.11	42.11	-0.47%	29,191,450
Apr 22, 2026	40.51	43.16	40.27	42.31	42.31	4.21%	48,837,070
Apr 21, 2026	41.12	41.35	40.28	40.60	40.60	-1.96%	16,257,940
Apr 20, 2026	40.89	42.08	40.75	41.41	41.41	1.57%	23,892,870
Apr 17, 2026	40.51	40.94	40.40	40.77	40.77	0.07%	14,164,800
Apr 16, 2026	40.53	40.94	40.35	40.74	40.74	1.19%	16,648,161
Apr 15, 2026	41.35	41.44	40.21	40.26	40.26	-1.52%	16,654,461
Apr 14, 2026	40.84	41.30	40.42	40.88	40.88	1.64%	15,699,786
Apr 13, 2026	39.92	40.55	39.86	40.22	40.22	-0.15%	12,633,980
Apr 10, 2026	40.20	40.91	40.20	40.28	40.28	0.95%	17,857,670
Apr 9, 2026	40.13	40.36	39.70	39.90	39.90	-2.04%	19,371,360
Apr 8, 2026	38.81	40.75	38.81	40.73	40.73	7.55%	30,089,300
Apr 7, 2026	37.58	38.38	37.55	37.87	37.87	0.99%	12,438,020
Apr 3, 2026	38.39	38.65	37.46	37.50	37.50	-2.11%	13,059,760
Apr 2, 2026	39.30	39.49	38.15	38.31	38.31	-3.26%	13,882,830
Apr 1, 2026	39.65	39.87	39.33	39.60	39.60	2.11%	13,673,860
Mar 31, 2026	39.30	39.93	38.78	38.78	38.78	-1.20%	13,380,280
Mar 30, 2026	38.50	39.30	38.00	39.25	39.25	-0.63%	16,681,260
Mar 27, 2026	38.70	39.66	38.54	39.50	39.50	1.13%	13,567,122
Mar 26, 2026	40.46	40.51	38.88	39.06	39.06	-3.27%	16,806,920
Mar 25, 2026	39.96	40.85	39.96	40.38	40.38	1.13%	17,101,330
Mar 24, 2026	39.99	40.25	39.01	39.93	39.93	1.68%	16,666,950
Mar 23, 2026	40.83	41.21	39.07	39.27	39.27	-5.10%	26,666,910
Mar 20, 2026	43.62	43.88	41.38	41.38	41.38	-5.14%	25,651,900
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