Hanshow Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	43.75	43.80	41.78	41.94	41.94	-5.54%	7,089,977
Mar 18, 2026	45.90	46.00	44.17	44.40	44.40	-2.89%	5,623,363
Mar 17, 2026	46.02	46.45	45.52	45.72	45.72	-0.50%	3,744,714
Mar 16, 2026	47.70	47.74	45.75	45.95	45.95	-3.67%	5,086,560
Mar 13, 2026	47.88	48.20	47.66	47.70	47.70	-0.75%	4,062,810
Mar 12, 2026	48.48	48.70	47.61	48.06	48.06	-1.17%	5,088,122
Mar 11, 2026	50.40	50.40	48.50	48.63	48.63	-4.98%	6,832,448
Mar 10, 2026	50.25	51.45	50.25	51.18	51.18	2.52%	2,022,470
Mar 9, 2026	50.28	50.28	48.60	49.92	49.92	-1.91%	1,944,402
Mar 6, 2026	50.27	51.29	50.15	50.89	50.89	0.81%	1,420,020
Mar 5, 2026	51.86	51.98	50.26	50.48	50.48	-1.41%	1,842,400
Mar 4, 2026	50.92	51.93	50.88	51.20	51.20	-0.58%	1,492,821
Mar 3, 2026	53.18	53.80	51.18	51.50	51.50	-2.74%	2,687,132
Mar 2, 2026	54.06	54.37	52.79	52.95	52.95	-3.22%	2,493,400
Feb 27, 2026	55.05	55.28	54.60	54.71	54.71	-1.01%	3,341,271
Feb 26, 2026	56.86	56.87	55.16	55.27	55.27	-2.78%	3,200,791
Feb 25, 2026	56.69	57.11	56.28	56.85	56.85	0.91%	1,564,418
Feb 24, 2026	58.20	58.30	55.80	56.34	56.34	-2.32%	2,830,099
Feb 13, 2026	58.01	58.71	57.60	57.68	57.68	-0.89%	1,286,234
Feb 12, 2026	58.71	59.16	58.20	58.20	58.20	-1.00%	1,304,105
Feb 11, 2026	59.57	59.65	58.72	58.79	58.79	-1.44%	1,443,789
Feb 10, 2026	60.00	60.40	59.55	59.65	59.65	-0.85%	1,597,650
Feb 9, 2026	59.40	60.38	58.71	60.16	60.16	2.49%	2,611,149
Feb 6, 2026	58.28	59.20	57.85	58.70	58.70	-	1,833,559
Feb 5, 2026	58.25	59.22	57.70	58.70	58.70	0.14%	2,073,090
Feb 4, 2026	59.51	59.61	57.91	58.62	58.62	-1.50%	2,609,196
Feb 3, 2026	58.26	60.90	58.26	59.51	59.51	2.66%	4,246,882
Feb 2, 2026	59.23	59.66	57.86	57.97	57.97	-2.85%	2,877,794
Jan 30, 2026	60.67	60.97	58.90	59.67	59.67	-2.02%	3,453,783
Jan 29, 2026	60.50	63.50	59.80	60.90	60.90	0.83%	4,589,675
Jan 28, 2026	62.63	63.10	60.38	60.40	60.40	-2.89%	3,355,567
Jan 27, 2026	62.29	62.79	60.70	62.20	62.20	-0.88%	3,248,272
Jan 26, 2026	65.30	65.88	61.57	62.75	62.75	-4.26%	4,582,720
Jan 23, 2026	63.58	66.60	62.92	65.54	65.54	3.95%	6,285,088
Jan 22, 2026	66.87	67.70	62.58	63.05	63.05	-5.50%	6,976,310
Jan 21, 2026	65.68	68.48	65.10	66.72	66.72	-0.27%	4,104,322
Jan 20, 2026	68.70	70.50	65.90	66.90	66.90	-2.83%	5,782,481
Jan 19, 2026	75.00	75.30	68.72	68.85	68.85	-9.41%	8,030,100
Jan 16, 2026	74.80	77.98	68.05	76.00	76.00	-3.79%	10,389,621
Jan 15, 2026	74.01	83.68	72.00	78.99	78.99	10.24%	13,259,843
Jan 14, 2026	59.00	71.65	58.95	71.65	71.65	20.00%	12,288,900
Jan 13, 2026	63.79	64.88	59.70	59.71	59.71	-1.73%	7,018,426
Jan 12, 2026	59.86	61.88	56.81	60.76	60.76	3.76%	7,537,866
Jan 9, 2026	54.44	59.39	54.04	58.56	58.56	7.94%	6,884,841
Jan 8, 2026	54.68	54.99	54.09	54.25	54.25	-1.45%	1,519,965
Jan 7, 2026	54.89	55.23	54.32	55.05	55.05	0.15%	2,082,394
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