Hanshow Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 12, 2026	38.87	39.20	38.58	39.12	39.12	0.31%	2,314,873
Oct 9, 2026	37.82	39.17	37.75	39.00	39.00	2.77%	3,073,700
Oct 8, 2026	38.28	38.80	37.78	37.95	37.95	-1.04%	2,442,656
Sep 30, 2026	39.15	39.19	38.20	38.35	38.35	-1.57%	3,038,572
Sep 29, 2026	38.96	39.30	38.80	38.96	38.96	-	2,194,100
Sep 28, 2026	40.00	40.19	38.90	38.96	38.96	-2.84%	3,507,356
Sep 24, 2026	40.92	41.13	40.01	40.10	40.10	-2.67%	3,327,697
Sep 23, 2026	40.63	41.28	40.30	41.20	41.20	1.48%	4,531,738
Sep 22, 2026	40.80	41.00	40.56	40.60	40.60	0.02%	3,287,070
Sep 21, 2026	41.10	41.32	40.48	40.59	40.59	-2.05%	4,830,027
Sep 18, 2026	40.88	41.49	40.78	41.44	41.44	2.02%	4,026,389
Sep 17, 2026	40.90	41.29	40.58	40.62	40.62	-1.12%	2,776,289
Sep 16, 2026	41.68	41.68	40.95	41.08	41.08	-1.68%	3,390,718
Sep 15, 2026	42.00	42.27	41.72	41.78	41.78	-0.57%	2,530,599
Sep 14, 2026	39.90	42.18	39.68	42.02	42.02	5.05%	5,069,380
Sep 11, 2026	40.59	40.73	39.66	40.00	40.00	-2.37%	4,260,481
Sep 10, 2026	41.72	42.03	40.89	40.97	40.97	-2.57%	3,683,750
Sep 9, 2026	43.24	43.24	41.83	42.05	42.05	-2.71%	4,105,376
Sep 8, 2026	43.00	43.48	42.59	43.22	43.22	0.02%	4,176,156
Sep 7, 2026	42.41	43.42	42.29	43.21	43.21	1.98%	4,264,275
Sep 4, 2026	43.42	43.90	42.07	42.37	42.37	-2.03%	5,288,449
Sep 3, 2026	42.84	43.45	42.63	43.25	43.25	1.38%	4,456,316
Sep 2, 2026	42.50	42.94	42.06	42.66	42.66	-0.16%	3,725,341
Sep 1, 2026	42.23	43.07	41.92	42.73	42.73	1.04%	4,856,680
Aug 31, 2026	41.76	42.48	41.40	42.29	42.29	0.05%	3,541,063
Aug 28, 2026	41.62	42.80	41.34	42.27	42.27	1.61%	5,219,187
Aug 27, 2026	41.30	41.64	40.88	41.60	41.60	0.75%	3,411,772
Aug 26, 2026	43.16	43.64	41.20	41.29	41.29	-3.30%	7,170,774
Aug 25, 2026	42.36	43.20	41.75	42.70	42.70	0.26%	5,120,042
Aug 24, 2026	41.26	42.71	41.14	42.59	42.59	2.78%	6,323,200
Aug 21, 2026	41.06	41.65	40.64	41.44	41.44	0.17%	2,992,645
Aug 20, 2026	41.36	41.69	41.05	41.37	41.37	0.24%	3,333,897
Aug 19, 2026	42.51	42.96	40.90	41.27	41.27	-2.41%	5,772,670
Aug 18, 2026	42.50	42.50	41.80	42.29	42.29	-0.80%	3,651,660
Aug 17, 2026	42.10	42.64	41.90	42.63	42.63	0.83%	3,536,461
Aug 14, 2026	43.08	43.37	41.98	42.28	42.28	-1.70%	4,956,826
Aug 13, 2026	44.38	44.84	43.01	43.01	43.01	-2.65%	5,611,258
Aug 12, 2026	44.46	44.76	43.97	44.18	44.18	-1.60%	5,432,740
Aug 11, 2026	44.65	45.41	43.87	44.90	44.90	1.10%	7,393,942
Aug 10, 2026	44.58	44.75	43.83	44.41	44.41	-0.60%	4,722,270
Aug 7, 2026	44.28	45.27	44.06	44.68	44.68	0.31%	5,749,197
Aug 6, 2026	45.16	45.57	44.30	44.54	44.54	-2.81%	6,996,494
Aug 5, 2026	46.48	46.69	45.50	45.83	45.83	-0.69%	7,061,193
Aug 4, 2026	46.38	46.56	45.40	46.15	46.15	-0.22%	6,828,095
Aug 3, 2026	45.79	47.60	45.28	46.25	46.25	-0.43%	10,231,726
Jul 31, 2026	43.40	47.98	42.74	46.45	46.45	8.68%	16,269,694
Jul 30, 2026	42.54	43.98	42.31	42.74	42.74	0.47%	6,541,653
Jul 29, 2026	41.19	42.60	40.81	42.54	42.54	3.48%	6,119,707
Jul 28, 2026	39.51	41.23	39.51	41.11	41.11	1.31%	4,030,100
Jul 27, 2026	39.60	40.67	39.45	40.58	40.58	1.96%	3,547,159