Hanshow Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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