Hanshow Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	46.80	49.50	43.88	49.10	-	6.00%	17,787,916
May 18, 2026	43.88	46.48	43.88	46.32	46.32	4.75%	9,788,891
May 15, 2026	44.70	45.45	44.16	44.22	44.22	-1.14%	6,849,693
May 14, 2026	46.55	46.70	44.70	44.73	44.73	-3.87%	9,272,495
May 13, 2026	47.03	47.03	45.83	46.53	46.53	-1.98%	10,539,310
May 12, 2026	46.00	48.38	45.50	47.47	47.47	2.77%	17,249,390
May 11, 2026	46.00	46.50	44.82	46.19	46.19	1.14%	12,330,600
May 8, 2026	45.51	46.20	45.18	45.67	45.67	0.75%	10,115,740
May 7, 2026	45.20	45.88	44.87	45.33	45.33	0.33%	8,805,452
May 6, 2026	45.30	46.35	44.81	45.18	45.18	0.33%	10,812,550
Apr 30, 2026	44.29	45.85	43.86	45.03	45.03	0.92%	9,551,946
Apr 29, 2026	43.61	45.30	42.48	44.62	44.62	1.99%	12,163,140
Apr 28, 2026	44.47	46.76	43.51	43.75	43.75	5.73%	17,312,420
Apr 27, 2026	39.80	41.60	39.70	41.38	41.38	3.58%	5,340,621
Apr 24, 2026	41.00	41.00	39.95	39.95	39.95	-2.66%	3,809,620
Apr 23, 2026	41.73	42.28	41.02	41.04	41.04	-1.56%	3,816,100
Apr 22, 2026	42.01	42.30	41.40	41.69	41.69	-1.09%	3,364,385
Apr 21, 2026	42.50	42.60	41.39	42.15	42.15	-0.82%	4,486,980
Apr 20, 2026	41.66	42.76	41.51	42.50	42.50	2.04%	4,791,105
Apr 17, 2026	42.00	42.00	41.28	41.65	41.65	-0.48%	3,747,100
Apr 16, 2026	41.00	42.47	40.90	41.85	41.85	1.82%	5,256,758
Apr 15, 2026	41.21	41.23	40.60	41.10	41.10	0.27%	3,433,899
Apr 14, 2026	40.99	41.15	40.39	40.99	40.99	0.89%	3,642,859
Apr 13, 2026	40.86	41.00	40.20	40.63	40.63	-1.67%	4,671,469
Apr 10, 2026	42.00	42.80	41.25	41.32	41.32	-1.62%	6,638,188
Apr 9, 2026	41.30	42.18	41.09	42.00	42.00	0.45%	5,790,446
Apr 8, 2026	39.39	41.95	39.12	41.81	41.81	4.13%	9,374,690
Apr 7, 2026	39.95	41.20	39.86	40.15	40.15	0.37%	3,440,477
Apr 3, 2026	40.20	40.43	39.84	40.00	40.00	-0.42%	3,557,316
Apr 2, 2026	40.14	40.68	39.58	40.17	40.17	0.07%	4,599,057
Apr 1, 2026	40.48	40.75	39.96	40.14	40.14	0.35%	3,676,600
Mar 31, 2026	40.27	41.10	39.90	40.00	40.00	-0.89%	4,829,863
Mar 30, 2026	39.80	40.50	38.98	40.36	40.36	0.15%	5,391,196
Mar 27, 2026	37.93	41.50	37.77	40.30	40.30	4.95%	8,753,524
Mar 26, 2026	40.30	40.30	38.25	38.40	38.40	-4.95%	6,000,623
Mar 25, 2026	40.39	40.90	40.06	40.40	40.40	-	7,507,871
Mar 24, 2026	39.99	40.54	38.92	40.40	40.40	3.19%	6,983,912
Mar 23, 2026	38.46	40.38	38.40	39.15	39.15	-1.26%	8,330,341
Mar 20, 2026	42.02	42.10	39.57	39.65	39.65	-5.46%	7,564,401
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