Jiangsu Hoperun Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	43.00	43.34	42.38	42.85	42.78	0.35%	21,909,720
May 21, 2026	44.50	45.59	42.46	42.70	42.63	-3.39%	34,575,730
May 20, 2026	45.15	45.67	44.03	44.20	44.13	-2.88%	25,449,750
May 19, 2026	44.72	45.97	44.22	45.51	45.44	1.79%	27,685,340
May 18, 2026	44.83	45.77	44.41	44.71	44.64	-0.60%	22,339,990
May 15, 2026	44.73	46.37	44.50	44.98	44.91	1.31%	34,687,780
May 14, 2026	46.71	47.30	44.40	44.40	44.33	-4.97%	39,910,070
May 13, 2026	46.13	47.15	45.52	46.72	46.64	0.67%	33,037,440
May 12, 2026	47.57	48.08	46.10	46.41	46.34	-3.27%	36,189,020
May 11, 2026	47.15	48.27	46.72	47.98	47.90	0.38%	46,519,550
May 8, 2026	46.89	49.40	46.25	47.80	47.72	1.90%	59,266,590
May 7, 2026	46.40	47.15	45.81	46.91	46.83	0.49%	44,081,810
May 6, 2026	46.01	47.46	45.99	46.68	46.60	3.25%	49,328,500
Apr 30, 2026	43.85	46.10	43.85	45.21	45.14	2.49%	42,232,610
Apr 29, 2026	44.44	45.00	43.63	44.11	44.04	-1.34%	31,788,190
Apr 28, 2026	46.00	46.38	44.51	44.71	44.64	-4.34%	45,550,560
Apr 27, 2026	45.55	46.99	44.63	46.74	46.66	1.39%	63,652,560
Apr 24, 2026	43.00	47.58	42.60	46.10	46.03	9.48%	88,671,970
Apr 23, 2026	41.99	42.65	41.84	42.11	42.04	-0.47%	29,191,450
Apr 22, 2026	40.51	43.16	40.27	42.31	42.24	4.21%	48,833,570
Apr 21, 2026	41.12	41.35	40.28	40.60	40.53	-1.96%	16,257,940
Apr 20, 2026	40.89	42.08	40.75	41.41	41.34	1.57%	23,892,870
Apr 17, 2026	40.51	40.94	40.40	40.77	40.70	0.07%	14,163,600
Apr 16, 2026	40.53	40.94	40.35	40.74	40.67	1.19%	16,647,660
Apr 15, 2026	41.35	41.44	40.21	40.26	40.20	-1.52%	16,652,660
Apr 14, 2026	40.84	41.30	40.42	40.88	40.81	1.64%	15,698,680
Apr 13, 2026	39.92	40.55	39.86	40.22	40.16	-0.15%	12,633,980
Apr 10, 2026	40.20	40.91	40.20	40.28	40.22	0.95%	17,857,670
Apr 9, 2026	40.13	40.36	39.70	39.90	39.84	-2.04%	19,371,360
Apr 8, 2026	38.81	40.75	38.81	40.73	40.66	7.55%	30,089,300
Apr 7, 2026	37.58	38.38	37.55	37.87	37.81	0.99%	12,438,020
Apr 3, 2026	38.39	38.65	37.46	37.50	37.44	-2.11%	13,059,760
Apr 2, 2026	39.30	39.49	38.15	38.31	38.25	-3.26%	13,882,830
Apr 1, 2026	39.65	39.87	39.33	39.60	39.54	2.11%	13,673,860
Mar 31, 2026	39.30	39.93	38.78	38.78	38.72	-1.20%	13,380,280
Mar 30, 2026	38.50	39.30	38.00	39.25	39.19	-0.63%	16,681,260
Mar 27, 2026	38.70	39.66	38.54	39.50	39.44	1.13%	13,567,120
Mar 26, 2026	40.46	40.51	38.88	39.06	39.00	-3.27%	16,806,920
Mar 25, 2026	39.96	40.85	39.96	40.38	40.31	1.13%	17,101,330
Mar 24, 2026	39.99	40.25	39.01	39.93	39.87	1.68%	16,666,950
Mar 23, 2026	40.83	41.21	39.07	39.27	39.21	-5.10%	26,666,910
Mar 20, 2026	43.62	43.88	41.38	41.38	41.31	-5.14%	25,651,900
Mar 19, 2026	44.64	44.80	43.30	43.62	43.55	-3.41%	21,638,290
Mar 18, 2026	44.97	45.28	44.53	45.16	45.09	1.19%	14,316,400
Mar 17, 2026	45.18	45.85	44.60	44.63	44.56	-1.24%	15,435,530