Hanshow Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	42.60	42.60	41.11	41.77	-	-0.50%	4,307,440
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
May 11, 2026	46.00	46.50	44.82	46.19	46.09	1.14%	12,330,600
May 8, 2026	45.51	46.20	45.18	45.67	45.57	0.75%	10,115,740
May 7, 2026	45.20	45.88	44.87	45.33	45.23	0.33%	8,805,452
May 6, 2026	45.30	46.35	44.81	45.18	45.08	0.33%	10,812,550
Apr 30, 2026	44.29	45.85	43.86	45.03	44.93	0.92%	9,551,946
Apr 29, 2026	43.61	45.30	42.48	44.62	44.52	1.99%	12,163,140
Apr 28, 2026	44.47	46.76	43.51	43.75	43.65	5.73%	17,312,420
Apr 27, 2026	39.80	41.60	39.70	41.38	41.29	3.58%	5,340,621
Apr 24, 2026	41.00	41.00	39.95	39.95	39.86	-2.66%	3,809,620
Apr 23, 2026	41.73	42.28	41.02	41.04	40.95	-1.56%	3,816,100
Apr 22, 2026	42.01	42.30	41.40	41.69	41.60	-1.09%	3,364,385
Apr 21, 2026	42.50	42.60	41.39	42.15	42.05	-0.82%	4,486,980
Apr 20, 2026	41.66	42.76	41.51	42.50	42.40	2.04%	4,791,105
Apr 17, 2026	42.00	42.00	41.28	41.65	41.56	-0.48%	3,747,100
Apr 16, 2026	41.00	42.47	40.90	41.85	41.76	1.82%	5,256,758
Apr 15, 2026	41.21	41.23	40.60	41.10	41.01	0.27%	3,433,899
Apr 14, 2026	40.99	41.15	40.39	40.99	40.90	0.89%	3,642,859
Apr 13, 2026	40.86	41.00	40.20	40.63	40.54	-1.67%	4,671,469
Apr 10, 2026	42.00	42.80	41.25	41.32	41.23	-1.62%	6,638,188
Apr 9, 2026	41.30	42.18	41.09	42.00	41.91	0.45%	5,790,146
Apr 8, 2026	39.39	41.95	39.12	41.81	41.72	4.13%	9,374,690
Apr 7, 2026	39.95	41.20	39.86	40.15	40.06	0.38%	3,440,477
Apr 3, 2026	40.20	40.43	39.84	40.00	39.91	-0.42%	3,557,316
Apr 2, 2026	40.14	40.68	39.58	40.17	40.08	0.07%	4,599,057
Apr 1, 2026	40.48	40.75	39.96	40.14	40.05	0.35%	3,676,600
Mar 31, 2026	40.27	41.10	39.90	40.00	39.91	-0.89%	4,829,863
Mar 30, 2026	39.80	40.50	38.98	40.36	40.27	0.15%	5,391,196
Mar 27, 2026	37.93	41.50	37.77	40.30	40.21	4.95%	8,753,524
Mar 26, 2026	40.30	40.30	38.25	38.40	38.31	-4.95%	6,000,223