Hanshow Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	58.00	58.00	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
Aug 14, 2025	58.50	59.99	57.39	57.40	57.40	-0.45%	5,304,159
Aug 13, 2025	57.17	57.87	57.05	57.66	57.66	0.44%	1,849,522
Aug 12, 2025	57.50	57.55	56.56	57.41	57.41	-0.03%	1,475,932
Aug 11, 2025	56.61	57.50	56.61	57.43	57.43	0.84%	1,658,036
Aug 8, 2025	56.96	57.39	56.41	56.95	56.95	-0.44%	1,578,666
Aug 7, 2025	57.21	57.62	56.90	57.20	57.20	-0.59%	1,930,179
Aug 6, 2025	56.77	57.65	56.56	57.54	57.54	0.95%	2,402,267
Aug 5, 2025	55.52	57.05	55.45	57.00	57.00	2.67%	2,440,716
Aug 4, 2025	55.16	55.70	55.02	55.52	55.52	-0.27%	953,209
Aug 1, 2025	55.88	56.22	55.00	55.67	55.67	-0.46%	1,753,788
Jul 31, 2025	55.48	58.00	55.48	55.93	55.93	0.20%	3,408,991
Jul 30, 2025	56.17	57.03	55.46	55.82	55.82	-0.96%	1,978,433
Jul 29, 2025	56.51	56.53	56.01	56.36	56.36	-0.21%	928,466
Jul 28, 2025	55.80	56.60	55.79	56.48	56.48	1.24%	1,503,036
Jul 25, 2025	56.28	56.54	55.33	55.79	55.79	-0.85%	1,800,374
Jul 24, 2025	55.85	56.52	55.83	56.27	56.27	0.75%	1,129,021
Jul 23, 2025	56.66	57.28	55.73	55.85	55.85	-1.39%	1,795,312
Jul 22, 2025	57.25	57.25	56.30	56.64	56.64	-1.00%	1,809,516
Jul 21, 2025	56.81	57.21	56.51	57.21	57.21	0.58%	1,481,246
Jul 18, 2025	57.14	57.87	56.80	56.88	56.88	-0.25%	1,799,452
Jul 17, 2025	57.54	57.57	56.77	57.02	57.02	-0.38%	1,255,966
Jul 16, 2025	56.50	58.13	56.50	57.24	57.24	0.83%	2,101,287
Jul 15, 2025	56.47	57.44	55.71	56.77	56.77	0.53%	1,829,169
Jul 14, 2025	56.71	57.05	56.30	56.47	56.47	-0.35%	977,070
Jul 11, 2025	56.67	57.10	56.28	56.67	56.67	-0.16%	1,453,165
Jul 10, 2025	56.65	57.30	56.44	56.76	56.76	-0.56%	1,420,899
Jul 9, 2025	58.42	58.75	56.87	57.08	57.08	-0.87%	2,091,700
Jul 8, 2025	56.87	57.58	56.52	57.58	57.58	1.84%	1,566,105
Jul 7, 2025	57.00	57.68	56.50	56.54	56.54	-0.95%	1,257,300
Jul 4, 2025	57.83	58.76	57.02	57.08	57.08	-1.92%	2,207,866
Jul 3, 2025	56.68	59.78	56.62	58.20	58.20	2.43%	3,473,400
Jul 2, 2025	57.75	57.86	56.43	56.82	56.67	-1.80%	1,336,253
Jul 1, 2025	58.46	58.46	57.57	57.86	57.71	-1.04%	1,436,066
Jun 30, 2025	58.30	58.82	57.86	58.47	58.31	0.90%	1,824,049