Hichain Logistics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	12.47	12.55	11.75	11.77	11.77	-4.62%	6,488,178
Oct 26, 2026	12.30	12.55	12.23	12.34	12.34	-1.59%	7,002,436
Oct 23, 2026	12.16	12.63	11.29	12.54	12.54	2.45%	12,615,255
Oct 22, 2026	12.64	12.88	12.20	12.24	12.24	-3.24%	6,928,980
Oct 21, 2026	12.65	12.96	12.59	12.65	12.65	0.24%	6,215,114
Oct 20, 2026	12.29	12.77	12.18	12.62	12.62	2.52%	7,542,118
Oct 19, 2026	12.44	12.55	12.03	12.31	12.31	-1.52%	7,837,200
Oct 16, 2026	12.60	12.82	12.35	12.50	12.50	1.05%	8,016,016
Oct 15, 2026	12.56	12.88	12.30	12.37	12.37	-6.29%	11,455,850
Oct 14, 2026	13.51	13.81	13.20	13.20	13.20	-2.73%	7,918,868
Oct 13, 2026	13.38	13.75	12.93	13.57	13.57	-0.80%	10,787,288
Oct 12, 2026	14.11	14.23	13.68	13.68	13.68	-3.25%	7,842,520
Oct 9, 2026	14.18	14.25	13.28	14.14	14.14	-0.42%	13,274,250
Oct 8, 2026	14.65	15.09	14.00	14.20	14.20	-2.14%	10,800,230
Sep 30, 2026	14.76	15.25	14.46	14.51	14.51	-0.62%	15,697,752
Sep 29, 2026	14.22	15.17	14.21	14.60	14.60	2.24%	15,042,350
Sep 28, 2026	15.50	15.77	14.16	14.28	14.28	-8.40%	14,600,340
Sep 24, 2026	15.91	15.94	15.49	15.59	15.59	-2.62%	8,398,274
Sep 23, 2026	16.30	16.38	15.90	16.01	16.01	-3.84%	16,214,420
Sep 22, 2026	17.13	17.47	16.62	16.65	16.65	-2.80%	13,198,900
Sep 21, 2026	16.82	17.20	16.42	17.13	17.13	3.32%	26,233,906
Sep 18, 2026	14.97	16.66	14.95	16.58	16.58	11.80%	21,510,834
Sep 17, 2026	14.80	15.18	14.50	14.83	14.83	-0.27%	6,599,179
Sep 16, 2026	14.51	15.13	14.33	14.87	14.87	2.20%	9,173,620
Sep 15, 2026	14.50	14.75	14.22	14.55	14.55	-0.07%	8,607,321
Sep 14, 2026	14.36	14.71	14.24	14.56	14.56	-0.21%	6,924,872
Sep 11, 2026	15.01	15.07	14.21	14.59	14.59	-4.45%	9,956,945
Sep 10, 2026	15.39	15.47	14.97	15.27	15.27	-1.55%	7,772,450
Sep 9, 2026	15.92	16.13	15.48	15.51	15.51	-2.33%	9,749,960
Sep 8, 2026	16.48	16.50	15.80	15.88	15.88	-2.87%	9,847,730
Sep 7, 2026	15.61	16.79	15.57	16.35	16.35	5.69%	14,389,470
Sep 4, 2026	15.81	16.18	15.34	15.47	15.47	-1.34%	9,330,424
Sep 3, 2026	15.80	16.05	15.50	15.68	15.68	-0.57%	7,069,298
Sep 2, 2026	15.69	15.95	15.57	15.77	15.77	-0.94%	6,939,788
Sep 1, 2026	16.08	16.26	15.74	15.92	15.92	-1.24%	9,036,745
Aug 31, 2026	15.64	16.26	15.64	16.12	16.12	2.03%	10,992,912
Aug 28, 2026	16.66	16.88	15.80	15.80	15.80	-4.93%	16,794,370
Aug 27, 2026	15.00	17.00	14.90	16.62	16.62	11.62%	22,588,636
Aug 26, 2026	15.04	15.29	14.71	14.89	14.89	0.47%	11,661,361
Aug 25, 2026	14.73	14.93	14.30	14.82	14.82	-0.74%	9,970,105
Aug 24, 2026	15.41	15.44	14.53	14.93	14.93	-3.05%	12,046,310
Aug 21, 2026	15.29	15.75	15.05	15.40	15.40	-0.58%	7,884,660
Aug 20, 2026	15.78	15.87	15.28	15.49	15.49	-0.06%	10,818,243
Aug 19, 2026	16.97	17.00	15.36	15.50	15.50	-10.51%	13,942,412
Aug 18, 2026	17.76	18.12	16.98	17.32	17.32	-2.97%	12,649,500
Aug 17, 2026	16.59	17.87	16.57	17.85	17.85	7.66%	15,371,800
Aug 14, 2026	16.66	16.81	16.20	16.58	16.58	-0.06%	9,618,800
Aug 13, 2026	17.57	17.83	16.52	16.59	16.59	-4.93%	12,304,370
Aug 12, 2026	17.06	17.56	17.04	17.45	17.45	1.51%	10,758,410
Aug 11, 2026	17.15	17.46	16.60	17.19	17.19	-1.04%	11,596,750