Hichain Logistics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	23.18	23.53	22.82	23.26	23.26	-0.60%	3,952,000
May 26, 2026	23.43	23.50	22.95	23.40	23.40	-0.47%	4,046,915
May 25, 2026	22.75	23.92	22.75	23.51	23.51	3.61%	5,925,590
May 22, 2026	22.80	22.88	21.88	22.69	22.69	1.34%	4,976,205
May 21, 2026	22.76	23.53	22.39	22.39	22.39	-3.37%	8,826,413
May 20, 2026	22.11	24.53	22.00	23.17	23.17	8.78%	12,051,620
May 19, 2026	20.55	21.72	20.41	21.30	21.30	4.36%	4,613,759
May 18, 2026	20.36	20.65	20.19	20.41	20.41	0.25%	2,368,700
May 15, 2026	20.44	20.78	20.21	20.36	20.36	0.64%	2,248,500
May 14, 2026	20.90	20.96	20.23	20.23	20.23	-3.07%	2,673,880
May 13, 2026	20.87	20.90	20.62	20.87	20.87	0.34%	2,283,660
May 12, 2026	21.37	21.49	20.78	20.80	20.80	-3.08%	2,212,300
May 11, 2026	21.47	21.54	21.05	21.46	21.46	0.09%	2,505,440
May 8, 2026	21.50	21.65	21.29	21.44	21.44	-0.65%	2,303,739
May 7, 2026	21.31	21.91	21.30	21.58	21.58	1.17%	2,661,837
May 6, 2026	21.16	21.76	21.10	21.33	21.33	1.23%	2,920,060
Apr 30, 2026	21.25	21.33	21.00	21.07	21.07	-0.66%	1,775,180
Apr 29, 2026	21.00	21.27	20.85	21.21	21.21	1.00%	1,754,438
Apr 28, 2026	21.40	21.68	20.50	21.00	21.00	-1.64%	2,708,730
Apr 27, 2026	20.83	21.35	20.83	21.35	21.35	2.50%	2,688,908
Apr 24, 2026	20.65	21.14	20.13	20.83	20.83	0.63%	3,675,400
Apr 23, 2026	21.72	22.75	20.59	20.70	20.70	-7.67%	8,492,842
Apr 22, 2026	22.52	22.61	22.00	22.42	22.42	-1.10%	3,205,887
Apr 21, 2026	23.00	23.34	22.48	22.67	22.67	-1.22%	2,848,900
Apr 20, 2026	23.24	23.42	22.85	22.95	22.95	-1.25%	2,197,997
Apr 17, 2026	22.85	23.68	22.63	23.24	23.24	1.89%	3,145,700
Apr 16, 2026	22.25	22.98	22.20	22.81	22.81	2.93%	2,894,689
Apr 15, 2026	22.47	22.62	22.06	22.16	22.16	-0.94%	1,761,800
Apr 14, 2026	22.55	22.75	22.05	22.37	22.37	0.18%	2,803,102
Apr 13, 2026	22.50	22.50	22.15	22.33	22.33	-1.15%	1,622,520
Apr 10, 2026	22.45	22.72	22.40	22.59	22.59	1.12%	1,852,120
Apr 9, 2026	22.55	22.67	22.00	22.34	22.34	-1.37%	2,115,300
Apr 8, 2026	21.90	22.65	21.90	22.65	22.65	5.99%	2,974,322
Apr 7, 2026	21.42	21.69	21.30	21.37	21.37	-0.09%	1,668,980
Apr 3, 2026	21.75	21.88	21.35	21.39	21.39	-1.52%	1,109,300
Apr 2, 2026	21.95	22.06	21.60	21.72	21.72	-1.54%	1,811,800
Apr 1, 2026	21.90	22.06	21.71	22.06	22.06	2.70%	2,042,500
Mar 31, 2026	21.75	21.96	21.46	21.48	21.48	-1.15%	1,958,100
Mar 30, 2026	21.78	21.86	21.36	21.73	21.73	-1.59%	2,668,880
Mar 27, 2026	21.84	22.18	21.52	22.08	22.08	0.91%	1,916,460
Mar 26, 2026	22.31	22.60	21.77	21.88	21.88	-2.02%	2,289,767
Mar 25, 2026	22.11	22.65	22.09	22.33	22.33	1.00%	2,474,400
Mar 24, 2026	22.06	22.40	21.38	22.11	22.11	3.08%	2,634,589
Mar 23, 2026	22.79	22.89	21.30	21.45	21.45	-7.22%	5,771,792
Mar 20, 2026	23.82	24.10	23.00	23.12	23.12	-2.49%	2,583,503
Mar 19, 2026	24.08	24.33	23.56	23.71	23.71	-2.83%	2,604,349
Mar 18, 2026	24.10	24.61	23.83	24.40	24.40	1.84%	2,886,020
Mar 17, 2026	24.90	25.11	23.90	23.96	23.96	-3.81%	4,053,380
Mar 16, 2026	25.49	25.50	24.47	24.91	24.91	-1.89%	3,609,788
Mar 13, 2026	26.43	26.43	25.27	25.39	25.39	-3.64%	4,304,260