Hichain Logistics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	14.66	15.04	14.24	14.40	14.40	4.88%	23,166,341
Jul 30, 2026	15.09	15.34	13.57	13.73	13.73	-9.91%	22,184,170
Jul 29, 2026	15.72	15.95	14.71	15.24	15.24	-2.93%	14,663,980
Jul 28, 2026	16.70	16.96	15.57	15.70	15.70	-6.99%	11,336,180
Jul 27, 2026	15.90	16.88	15.50	16.88	16.88	6.16%	14,977,987
Jul 24, 2026	17.15	17.41	15.85	15.90	15.90	-8.93%	17,751,030
Jul 23, 2026	16.78	17.88	16.78	17.46	17.46	5.24%	29,081,450
Jul 22, 2026	17.57	17.98	16.35	16.59	16.59	-5.85%	22,051,130
Jul 21, 2026	17.52	17.94	15.23	17.62	17.62	1.38%	27,289,360
Jul 20, 2026	19.69	20.11	17.02	17.38	17.38	-11.73%	19,575,720
Jul 17, 2026	21.68	22.30	19.50	19.69	19.69	-10.50%	18,128,470
Jul 16, 2026	23.90	24.57	21.60	22.00	22.00	-9.61%	19,917,330
Jul 15, 2026	26.36	27.14	23.93	24.34	24.34	-7.59%	19,132,511
Jul 14, 2026	27.31	28.00	25.60	26.34	26.34	-2.70%	22,845,673
Jul 13, 2026	29.64	31.00	26.85	27.07	27.07	-8.86%	26,006,271
Jul 10, 2026	28.80	32.23	28.80	29.70	29.70	-0.27%	29,097,081
Jul 9, 2026	29.43	30.23	28.56	29.78	29.78	3.22%	21,128,587
Jul 8, 2026	29.27	30.33	27.50	28.85	28.85	-2.20%	22,304,554
Jul 7, 2026	31.01	31.51	28.78	29.50	29.50	-4.84%	23,153,504
Jul 6, 2026	31.51	33.50	30.82	31.00	31.00	-	35,351,523
Jul 3, 2026	30.20	32.24	29.72	31.00	31.00	3.30%	42,631,539
Jul 2, 2026	27.77	32.57	27.77	30.01	30.01	4.49%	61,211,267
Jul 1, 2026	26.10	28.72	25.86	28.72	28.72	20.24%	54,964,273
Jun 30, 2026	20.00	24.12	19.45	24.12	23.89	20.01%	46,380,047
Jun 29, 2026	18.75	20.74	18.75	20.10	19.90	7.24%	16,079,199
Jun 26, 2026	19.08	19.94	18.54	18.74	18.56	-1.80%	11,837,157
Jun 25, 2026	19.41	19.86	18.61	19.09	18.90	1.87%	9,565,286
Jun 24, 2026	18.22	18.85	17.72	18.74	18.55	2.50%	8,396,916
Jun 23, 2026	18.93	19.21	18.11	18.28	18.10	-2.22%	11,937,309
Jun 22, 2026	19.06	20.99	18.43	18.69	18.51	-1.91%	21,694,654
Jun 18, 2026	17.71	19.18	17.52	19.06	18.87	7.49%	13,788,124
Jun 17, 2026	17.36	17.91	17.26	17.73	17.56	0.08%	8,032,584
Jun 16, 2026	16.79	17.76	16.56	17.71	17.54	5.13%	10,284,651
Jun 15, 2026	16.54	17.04	16.48	16.85	16.69	1.94%	6,856,275
Jun 12, 2026	16.08	16.70	15.87	16.53	16.37	3.58%	7,229,067
Jun 11, 2026	16.07	16.64	15.74	15.96	15.80	-1.76%	7,059,975
Jun 10, 2026	15.55	16.33	15.55	16.24	16.08	2.80%	6,795,637
Jun 9, 2026	15.39	15.99	15.23	15.80	15.65	2.31%	4,867,029
Jun 8, 2026	15.49	16.21	15.29	15.44	15.29	-3.31%	7,601,952
Jun 5, 2026	14.92	16.19	14.69	15.97	15.82	7.04%	7,867,302
Jun 4, 2026	15.11	15.20	14.84	14.92	14.78	-1.23%	2,775,359
Jun 3, 2026	15.33	15.49	14.91	15.11	14.96	-1.44%	3,503,583
Jun 2, 2026	15.91	16.18	15.28	15.33	15.18	-3.64%	4,519,367
Jun 1, 2026	15.29	16.14	15.29	15.91	15.75	3.39%	4,616,981
May 29, 2026	16.64	16.86	15.29	15.39	15.24	-7.28%	6,034,671
May 28, 2026	16.61	16.69	16.08	16.59	16.43	-0.13%	4,978,035
May 27, 2026	16.56	16.81	16.30	16.61	16.45	-0.60%	5,532,799
May 26, 2026	16.74	16.79	16.39	16.71	16.55	-0.47%	5,665,680
May 25, 2026	16.25	17.09	16.25	16.79	16.63	3.61%	8,295,825
May 22, 2026	16.29	16.34	15.63	16.21	16.05	1.34%	6,966,686