Hanshow Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	53.75	55.23	53.75	54.51	-	-0.84%	756,859
Jan 6, 2026	54.28	55.85	53.84	54.97	54.97	2.02%	2,533,166
Jan 5, 2026	53.48	53.90	53.30	53.88	53.88	0.86%	1,570,732
Dec 31, 2025	53.75	53.79	53.15	53.42	53.42	-0.15%	920,618
Dec 30, 2025	53.01	53.56	52.88	53.50	53.50	0.70%	1,309,636
Dec 29, 2025	52.71	53.65	52.60	53.13	53.13	0.43%	1,551,553
Dec 26, 2025	53.30	53.43	52.80	52.90	52.90	-0.73%	1,058,977
Dec 25, 2025	52.86	53.80	52.86	53.29	53.29	0.41%	1,304,792
Dec 24, 2025	53.00	53.17	52.43	53.07	53.07	0.45%	1,094,157
Dec 23, 2025	52.89	53.36	52.81	52.83	52.83	-0.36%	847,302
Dec 22, 2025	52.97	53.43	52.70	53.02	53.02	0.08%	893,783
Dec 19, 2025	53.00	53.48	52.94	52.98	52.98	-0.28%	1,244,893
Dec 18, 2025	52.36	53.70	52.01	53.13	53.13	1.18%	1,584,915
Dec 17, 2025	52.66	52.78	51.65	52.51	52.51	-0.28%	1,120,463
Dec 16, 2025	52.78	53.19	52.29	52.66	52.66	-0.28%	1,028,323
Dec 15, 2025	54.11	54.11	52.50	52.81	52.81	-2.46%	1,531,647
Dec 12, 2025	54.10	54.63	53.65	54.14	54.14	-	1,986,261
Dec 11, 2025	54.77	54.85	54.11	54.14	54.14	-0.88%	1,036,952
Dec 10, 2025	53.21	55.00	53.13	54.62	54.62	2.06%	2,498,514
Dec 9, 2025	53.68	53.86	53.32	53.52	53.52	-0.13%	1,214,476
Dec 8, 2025	53.85	53.85	53.29	53.59	53.59	0.17%	1,378,809
Dec 5, 2025	52.39	53.80	52.24	53.50	53.50	2.12%	1,690,357
Dec 4, 2025	52.65	52.98	52.24	52.39	52.39	-0.51%	961,453
Dec 3, 2025	52.90	53.24	52.52	52.66	52.66	-1.15%	767,423
Dec 2, 2025	53.95	54.03	53.12	53.27	53.27	-1.55%	1,203,283
Dec 1, 2025	54.50	54.68	53.92	54.11	54.11	0.37%	1,917,042
Nov 28, 2025	53.77	54.54	53.30	53.91	53.91	0.28%	1,585,290
Nov 27, 2025	53.50	53.99	53.50	53.76	53.76	0.19%	1,022,909
Nov 26, 2025	53.20	53.93	53.00	53.66	53.66	0.73%	1,931,200
Nov 25, 2025	52.74	53.78	52.50	53.27	53.27	1.20%	1,868,217
Nov 24, 2025	52.31	53.45	52.00	52.64	52.64	0.82%	1,106,512
Nov 21, 2025	53.05	53.39	52.20	52.21	52.21	-2.12%	1,204,557
Nov 20, 2025	53.50	54.15	53.15	53.34	53.34	-	1,496,113
Nov 19, 2025	53.40	53.96	53.02	53.34	53.34	-0.30%	825,522
Nov 18, 2025	53.60	53.79	53.20	53.50	53.50	-0.19%	743,313
Nov 17, 2025	53.58	53.95	53.15	53.60	53.60	0.02%	1,236,522
Nov 14, 2025	52.89	53.98	52.80	53.59	53.59	0.64%	1,862,012
Nov 13, 2025	52.33	53.59	52.29	53.25	53.25	1.60%	1,664,260
Nov 12, 2025	52.79	52.79	52.35	52.41	52.41	-0.53%	550,214
Nov 11, 2025	52.94	53.08	52.53	52.69	52.69	-0.36%	706,800
Nov 10, 2025	52.70	53.06	52.65	52.88	52.88	0.19%	568,900
Nov 7, 2025	53.03	53.30	52.66	52.78	52.78	-0.73%	848,372
Nov 6, 2025	52.94	53.69	52.62	53.17	53.17	0.43%	1,400,277
Nov 5, 2025	52.34	53.02	52.33	52.94	52.94	0.49%	698,110
Nov 4, 2025	52.83	53.19	52.56	52.68	52.68	-0.32%	830,785
Nov 3, 2025	53.30	53.36	52.62	52.85	52.85	-0.75%	972,599
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