Hanshow Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	53.10	53.36	52.75	53.25	53.25	0.57%	977,900
Oct 30, 2025	54.54	54.54	52.95	52.95	52.95	-1.60%	1,442,800
Oct 29, 2025	53.05	54.23	52.78	53.81	53.81	0.37%	1,578,446
Oct 28, 2025	53.52	54.20	53.47	53.61	53.61	-0.22%	1,573,391
Oct 27, 2025	54.60	54.84	53.50	53.73	53.73	-1.41%	2,093,579
Oct 24, 2025	54.36	54.99	54.11	54.50	54.50	0.26%	1,518,073
Oct 23, 2025	54.32	54.45	53.85	54.36	54.36	0.06%	1,304,755
Oct 22, 2025	54.36	54.49	53.82	54.33	54.33	-	1,359,735
Oct 21, 2025	54.14	54.54	53.83	54.33	54.33	0.33%	1,715,822
Oct 20, 2025	54.27	54.60	53.25	54.15	54.15	0.88%	1,702,563
Oct 17, 2025	53.80	54.51	53.35	53.68	53.68	-0.83%	1,551,755
Oct 16, 2025	53.44	54.85	53.01	54.13	54.13	1.29%	1,692,284
Oct 15, 2025	53.05	53.86	52.54	53.44	53.44	0.39%	1,085,181
Oct 14, 2025	53.30	53.95	52.69	53.23	53.23	0.51%	1,827,137
Oct 13, 2025	53.00	53.76	51.75	52.96	52.96	-3.46%	1,997,735
Oct 10, 2025	55.06	55.33	54.54	54.86	54.86	-0.85%	1,367,174
Oct 9, 2025	55.01	55.52	54.88	55.33	55.33	0.60%	1,641,522
Sep 30, 2025	55.18	56.21	55.00	55.00	55.00	2.10%	2,239,960
Sep 29, 2025	54.23	54.36	53.24	53.87	53.87	-1.16%	1,409,298
Sep 26, 2025	55.02	55.83	54.50	54.50	54.50	-1.39%	1,909,816
Sep 25, 2025	55.97	56.00	55.19	55.27	55.27	-1.62%	2,327,273
Sep 24, 2025	56.01	56.35	55.55	56.18	56.18	0.12%	2,399,544
Sep 23, 2025	56.12	56.14	54.78	56.11	56.11	0.97%	3,101,650
Sep 22, 2025	56.32	56.74	55.09	55.57	55.57	-1.07%	3,421,760
Sep 19, 2025	54.60	56.79	54.33	56.17	56.17	3.92%	5,754,858
Sep 18, 2025	55.31	55.73	53.90	54.05	54.05	-0.79%	3,644,692
Sep 17, 2025	54.40	54.75	54.08	54.48	54.48	-	1,260,972
Sep 16, 2025	53.62	54.53	53.50	54.48	54.48	1.66%	1,745,597
Sep 15, 2025	54.11	54.36	53.53	53.59	53.59	-0.96%	1,511,380
Sep 12, 2025	54.66	54.99	53.82	54.11	54.11	-1.46%	2,231,176
Sep 11, 2025	53.68	54.91	53.31	54.91	54.91	1.46%	2,520,124
Sep 10, 2025	54.45	54.80	53.88	54.12	54.12	-0.75%	1,085,188
Sep 9, 2025	55.00	55.20	54.16	54.53	54.53	-1.12%	1,277,105
Sep 8, 2025	54.85	55.32	54.65	55.15	55.15	0.42%	1,473,567
Sep 5, 2025	54.03	54.94	53.80	54.92	54.92	1.85%	1,450,259
Sep 4, 2025	54.94	55.41	53.38	53.92	53.92	-1.77%	1,911,949
Sep 3, 2025	54.97	56.00	54.50	54.89	54.89	-0.38%	1,983,695
Sep 2, 2025	57.15	57.39	54.61	55.10	55.10	-3.54%	3,242,707
Sep 1, 2025	57.01	57.86	56.72	57.12	57.12	0.21%	1,810,600
Aug 29, 2025	58.00	58.05	56.90	57.00	57.00	-1.84%	2,280,356
Aug 28, 2025	57.56	58.28	55.85	58.07	58.07	0.59%	3,897,375
Aug 27, 2025	58.45	60.36	57.68	57.73	57.73	-1.25%	4,840,899
Aug 26, 2025	58.00	58.99	57.51	58.46	58.46	-1.28%	3,441,824
Aug 25, 2025	58.72	59.80	58.18	59.22	59.22	0.89%	3,534,072
Aug 22, 2025	58.56	59.26	58.45	58.70	58.70	0.07%	2,501,460
Aug 21, 2025	59.25	59.76	58.00	58.66	58.66	-1.25%	2,899,990
Aug 20, 2025	59.59	59.76	58.81	59.40	59.40	-0.17%	2,753,398
Aug 19, 2025	59.95	59.95	58.66	59.50	59.50	-0.34%	3,091,600
Aug 18, 2025	59.33	60.45	59.33	59.70	59.70	0.69%	3,793,281
Aug 15, 2025	56.93	59.35	56.90	59.29	59.29	3.29%	3,993,519