Hanshow Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	35.66	39.06	35.66	36.00	36.00	-5.64%	8,011,777
Oct 29, 2026	40.66	41.06	38.08	38.15	38.15	-6.91%	15,022,526
Oct 28, 2026	38.05	44.20	36.99	40.98	40.98	8.99%	19,713,525
Oct 27, 2026	39.00	39.98	37.60	37.60	37.60	-4.08%	4,734,825
Oct 26, 2026	38.82	40.29	37.50	39.20	39.20	5.07%	8,921,829
Oct 23, 2026	35.66	37.65	34.91	37.31	37.31	3.93%	5,568,400
Oct 22, 2026	36.62	36.80	35.89	35.90	35.90	-1.97%	2,752,802
Oct 21, 2026	37.02	37.55	36.51	36.62	36.62	-1.21%	2,966,743
Oct 20, 2026	36.59	37.17	35.95	37.07	37.07	1.17%	3,788,800
Oct 19, 2026	35.75	36.84	35.55	36.64	36.64	2.18%	3,815,040
Oct 16, 2026	37.40	37.50	35.61	35.86	35.86	-3.26%	4,108,263
Oct 15, 2026	37.76	38.19	37.00	37.07	37.07	-2.98%	3,073,586
Oct 14, 2026	38.90	38.99	37.98	38.21	38.21	-2.03%	2,110,034
Oct 13, 2026	38.45	39.44	38.12	39.00	39.00	-0.31%	3,078,398
Oct 12, 2026	38.87	39.20	38.55	39.12	39.12	0.31%	2,291,473
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