Jiangsu Hoperun Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	37.49	38.28	37.46	37.85	-	0.29%	22,254,237
Jul 31, 2026	35.98	38.77	35.98	37.74	37.74	6.76%	46,289,016
Jul 30, 2026	35.54	36.79	35.33	35.35	35.35	-1.20%	25,439,060
Jul 29, 2026	35.39	36.02	34.76	35.78	35.78	1.30%	22,439,486
Jul 28, 2026	35.00	35.70	34.84	35.32	35.32	-0.03%	19,260,059
Jul 27, 2026	33.73	35.35	33.52	35.33	35.33	3.91%	20,966,417
Jul 24, 2026	35.05	35.14	33.98	34.00	34.00	-3.95%	18,300,241
Jul 23, 2026	35.71	36.18	34.98	35.40	35.40	-2.02%	19,647,461
Jul 22, 2026	35.80	37.08	35.51	36.13	36.13	-0.14%	25,465,928
Jul 21, 2026	35.40	36.57	35.22	36.18	36.18	1.29%	27,326,000
Jul 20, 2026	34.66	35.80	34.34	35.72	35.72	3.18%	26,721,138
Jul 17, 2026	36.44	36.92	34.41	34.62	34.62	-5.31%	29,607,810
Jul 16, 2026	35.70	37.50	35.50	36.56	36.56	2.50%	29,991,720
Jul 15, 2026	35.43	36.07	34.91	35.67	35.67	-0.08%	18,773,180
Jul 14, 2026	37.40	37.82	35.03	35.70	35.70	-4.16%	28,817,009
Jul 13, 2026	38.58	39.35	36.80	37.25	37.25	-4.19%	29,896,029
Jul 10, 2026	38.00	40.58	37.72	38.88	38.88	1.49%	38,819,457
Jul 9, 2026	37.04	38.46	36.59	38.31	38.31	2.41%	28,581,921
Jul 8, 2026	36.92	37.88	36.79	37.41	37.41	2.21%	23,697,960
Jul 7, 2026	37.64	37.86	36.59	36.60	36.60	-2.76%	16,704,010
Jul 6, 2026	38.45	38.50	37.02	37.64	37.64	-1.67%	20,528,444
Jul 3, 2026	38.50	39.00	38.15	38.28	38.28	-0.62%	20,172,838
Jul 2, 2026	39.18	40.37	38.42	38.52	38.52	-2.06%	30,266,150
Jul 1, 2026	38.64	40.80	38.38	39.33	39.33	2.13%	35,771,942
Jun 30, 2026	37.50	38.82	37.13	38.51	38.51	2.83%	23,689,977
Jun 29, 2026	37.68	38.20	36.80	37.45	37.45	-1.45%	26,931,000
Jun 26, 2026	38.80	40.75	38.00	38.00	38.00	-2.61%	40,578,340
Jun 25, 2026	40.23	40.65	38.91	39.02	39.02	-3.10%	27,115,550
Jun 24, 2026	41.39	41.50	39.71	40.27	40.27	-2.66%	23,173,510
Jun 23, 2026	41.33	42.09	40.96	41.37	41.37	-1.17%	31,719,620
Jun 22, 2026	40.00	42.13	38.30	41.86	41.86	4.10%	49,859,260
Jun 18, 2026	39.73	40.80	39.40	40.21	40.21	0.70%	23,976,800
Jun 17, 2026	40.48	40.48	39.41	39.93	39.93	-2.32%	25,071,720
Jun 16, 2026	40.56	41.09	39.65	40.88	40.88	0.66%	26,649,970
Jun 15, 2026	40.15	40.95	39.94	40.61	40.61	1.88%	21,328,740
Jun 12, 2026	40.00	40.35	39.43	39.86	39.86	1.19%	23,411,300
Jun 11, 2026	41.00	41.30	39.10	39.39	39.39	-5.45%	30,640,176
Jun 10, 2026	41.86	43.30	41.40	41.66	41.66	-0.88%	31,038,937
Jun 9, 2026	40.72	42.75	40.18	42.03	42.03	4.22%	30,545,429
Jun 8, 2026	40.00	41.92	39.75	40.33	40.33	-2.73%	28,002,202
Jun 5, 2026	41.20	42.63	40.88	41.46	41.46	0.88%	31,341,970
Jun 4, 2026	42.10	42.42	40.91	41.10	41.10	-3.13%	26,681,844
Jun 3, 2026	42.28	43.99	41.76	42.43	42.43	-1.39%	34,811,036
Jun 2, 2026	44.60	44.71	42.40	43.03	43.03	-4.70%	51,028,367
Jun 1, 2026	40.39	46.26	40.39	45.15	45.15	12.26%	77,645,616
May 29, 2026	43.39	43.85	40.22	40.22	40.22	-7.13%	33,997,708
May 28, 2026	42.90	43.65	41.37	43.38	43.31	0.18%	33,304,640
May 27, 2026	44.69	45.46	43.25	43.30	43.23	-4.67%	35,315,640
May 26, 2026	44.51	47.93	44.35	45.42	45.35	2.46%	56,117,860
May 25, 2026	42.95	44.98	42.31	44.33	44.26	3.45%	37,338,720