Hichain Logistics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	24.80	26.85	24.53	26.68	26.68	7.49%	9,848,661
Jun 17, 2026	24.30	25.07	24.16	24.82	24.82	0.08%	5,738,361
Jun 16, 2026	23.50	24.86	23.18	24.80	24.80	5.13%	7,346,180
Jun 15, 2026	23.16	23.85	23.07	23.59	23.59	1.94%	4,897,340
Jun 12, 2026	22.51	23.38	22.22	23.14	23.14	3.58%	5,163,620
Jun 11, 2026	22.50	23.30	22.04	22.34	22.34	-1.76%	5,042,840
Jun 10, 2026	21.77	22.86	21.77	22.74	22.74	2.80%	4,854,027
Jun 9, 2026	21.54	22.38	21.32	22.12	22.12	2.31%	3,476,450
Jun 8, 2026	21.69	22.69	21.40	21.62	21.62	-3.31%	5,429,966
Jun 5, 2026	20.89	22.66	20.56	22.36	22.36	7.04%	5,619,502
Jun 4, 2026	21.15	21.28	20.78	20.89	20.89	-1.23%	1,982,400
Jun 3, 2026	21.46	21.69	20.88	21.15	21.15	-1.44%	2,502,560
Jun 2, 2026	22.27	22.65	21.39	21.46	21.46	-3.64%	3,228,120
Jun 1, 2026	21.41	22.60	21.40	22.27	22.27	3.39%	3,297,844
May 29, 2026	23.30	23.60	21.41	21.54	21.54	-7.28%	4,310,480
May 28, 2026	23.25	23.37	22.51	23.23	23.23	-0.13%	3,555,740
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