Hanshow Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	42.23	43.07	41.92	42.73	42.73	1.04%	4,859,480
Aug 31, 2026	41.76	42.48	41.40	42.29	42.29	0.05%	3,544,263
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%	3,412,672
Aug 26, 2026	43.16	43.64	41.20	41.29	41.29	-3.30%	7,173,574
Aug 25, 2026	42.36	43.20	41.75	42.70	42.70	0.26%	5,122,742
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%	3,652,160
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%	4,957,126
Aug 13, 2026	44.38	44.84	43.01	43.01	43.01	-2.65%	5,612,058
Aug 12, 2026	44.46	44.76	43.97	44.18	44.18	-1.60%	5,433,040
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%	5,749,397
Aug 6, 2026	45.16	45.57	44.30	44.54	44.54	-2.81%	6,997,294
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%	6,829,795
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%	16,269,690
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%	6,121,807
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
Jul 24, 2026	41.71	41.89	39.80	39.80	39.80	-5.37%	4,536,400
Jul 23, 2026	41.15	42.16	40.48	42.06	42.06	1.77%	3,981,704
Jul 22, 2026	43.00	43.30	41.01	41.33	41.33	-4.20%	6,924,177
Jul 21, 2026	42.00	43.65	42.00	43.14	43.14	2.11%	6,997,937
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