Hanshow Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	41.11	43.65	41.11	42.94	-	1.63%	4,725,130
Jul 20, 2026	41.01	42.60	40.61	42.25	42.25	2.00%	6,190,075
Jul 17, 2026	41.11	42.58	40.97	41.42	41.42	0.58%	6,105,753
Jul 16, 2026	40.80	41.98	40.69	41.18	41.18	-0.58%	4,281,829
Jul 15, 2026	40.20	41.48	39.83	41.42	41.42	3.24%	4,670,697
Jul 14, 2026	40.00	40.47	39.46	40.12	40.12	0.88%	3,656,569
Jul 13, 2026	41.56	41.96	39.76	39.77	39.77	-5.24%	5,971,302
Jul 10, 2026	41.01	42.19	40.42	41.97	41.97	2.42%	6,492,120
Jul 9, 2026	41.23	41.99	40.57	40.98	40.98	-1.37%	5,384,087
Jul 8, 2026	41.15	41.60	40.14	41.55	41.55	0.97%	4,168,024
Jul 7, 2026	41.96	42.80	40.80	41.15	41.15	-1.93%	4,682,007
Jul 6, 2026	44.68	44.98	41.87	41.96	41.96	-5.96%	7,252,988
Jul 3, 2026	44.80	45.30	43.95	44.62	44.62	-0.02%	5,945,698
Jul 2, 2026	45.02	46.05	44.45	44.63	44.63	-1.85%	7,314,246
Jul 1, 2026	44.46	45.70	44.40	45.47	45.47	1.27%	7,582,964
Jun 30, 2026	42.55	44.98	42.30	44.90	44.90	5.13%	9,080,843
Jun 29, 2026	42.51	43.59	40.45	42.71	42.71	-0.81%	7,305,864
Jun 26, 2026	42.41	43.74	41.68	43.06	43.06	0.80%	6,585,459
Jun 25, 2026	43.71	44.74	42.60	42.72	42.72	-3.33%	7,038,501
Jun 24, 2026	45.40	45.78	43.27	44.19	44.19	-2.69%	7,352,395
Jun 23, 2026	45.36	47.09	44.72	45.41	45.41	-0.87%	9,310,613
Jun 22, 2026	44.70	46.09	43.95	45.81	45.81	2.25%	8,653,004
Jun 18, 2026	45.91	45.92	44.58	44.80	44.80	-2.40%	7,736,617
Jun 17, 2026	44.91	45.98	44.15	45.90	45.90	2.23%	12,258,073
Jun 16, 2026	44.84	45.68	44.41	44.90	44.90	-0.86%	8,953,704
Jun 15, 2026	46.00	46.08	43.71	45.29	45.29	-3.16%	14,408,382
Jun 12, 2026	39.70	46.77	39.63	46.77	46.77	18.44%	17,539,980
Jun 11, 2026	39.20	40.32	38.91	39.49	39.49	-0.38%	4,355,777
Jun 10, 2026	41.22	41.50	39.46	39.64	39.64	-4.76%	6,536,565
Jun 9, 2026	42.17	42.46	41.11	41.62	41.62	-0.86%	4,719,486
Jun 8, 2026	41.33	43.28	40.94	41.98	41.98	-2.28%	5,904,578
Jun 5, 2026	42.60	43.67	41.81	42.96	42.96	0.56%	5,603,602
Jun 4, 2026	43.39	43.56	42.46	42.72	42.72	-2.49%	5,460,178
Jun 3, 2026	44.27	44.99	43.55	43.81	43.81	-1.90%	5,983,180
Jun 2, 2026	45.05	45.49	43.80	44.66	44.66	-1.46%	7,957,586
Jun 1, 2026	44.71	45.90	44.68	45.32	45.32	1.39%	7,711,580
May 29, 2026	44.55	46.92	44.33	44.70	44.70	1.20%	9,164,300
May 28, 2026	43.02	44.70	42.70	44.27	44.17	2.88%	6,879,313
May 27, 2026	45.65	45.85	42.95	43.03	42.93	-5.90%	8,816,076
May 26, 2026	46.25	46.99	45.03	45.73	45.63	-2.89%	10,383,630
May 25, 2026	46.58	47.58	45.82	47.09	46.98	0.92%	9,725,866
May 22, 2026	47.86	48.08	45.79	46.66	46.55	-1.81%	9,847,138
May 21, 2026	48.64	49.90	47.48	47.52	47.41	-1.72%	11,989,360
May 20, 2026	48.19	49.39	47.90	48.35	48.24	-1.37%	11,926,330
May 19, 2026	46.80	49.50	46.66	49.02	48.91	5.83%	18,076,610
May 18, 2026	43.88	46.48	43.88	46.32	46.22	4.75%	9,788,891
May 15, 2026	44.70	45.45	44.16	44.22	44.12	-1.14%	6,849,693
May 14, 2026	46.55	46.70	44.70	44.73	44.63	-3.87%	9,272,495
May 13, 2026	47.03	47.03	45.83	46.53	46.42	-1.98%	10,539,310
May 12, 2026	46.00	48.38	45.50	47.47	47.36	2.77%	17,249,390