Hanpin Electron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	48.10	48.35	47.90	48.35	48.35	0.52%	97,116
Mar 26, 2026	48.25	48.25	47.90	48.10	48.10	-	88,218
Mar 25, 2026	48.25	48.25	47.80	48.10	48.10	0.94%	136,617
Mar 24, 2026	48.35	48.35	47.20	47.65	47.65	0.63%	117,524
Mar 23, 2026	47.80	48.10	46.80	47.35	47.35	-1.66%	137,061
Mar 20, 2026	48.35	48.35	48.10	48.15	48.15	-0.41%	105,395
Mar 19, 2026	48.40	48.45	48.10	48.35	48.35	-0.10%	107,696
Mar 18, 2026	48.35	48.45	47.95	48.40	48.40	1.15%	207,906
Mar 17, 2026	47.90	47.95	47.75	47.85	47.85	0.53%	177,488
Mar 16, 2026	47.60	47.80	47.35	47.60	47.60	-	86,354
Mar 13, 2026	47.70	47.80	47.60	47.60	47.60	-0.21%	110,549
Mar 12, 2026	47.30	47.75	47.30	47.70	47.70	0.42%	120,166
Mar 11, 2026	46.35	47.55	46.35	47.50	47.50	2.37%	160,660
Mar 10, 2026	46.15	46.60	46.15	46.40	46.40	0.87%	82,193
Mar 9, 2026	46.60	46.60	45.70	46.00	46.00	-2.34%	177,627
Mar 6, 2026	46.75	47.20	46.40	47.10	47.10	0.75%	77,942
Mar 5, 2026	46.30	46.85	46.30	46.75	46.75	1.19%	82,066
Mar 4, 2026	47.25	47.25	46.10	46.20	46.20	-2.22%	293,343
Mar 3, 2026	47.75	47.75	47.15	47.25	47.25	-1.05%	168,247
Mar 2, 2026	47.00	48.00	46.95	47.75	47.75	-	129,230
Feb 26, 2026	48.50	48.50	47.30	47.75	47.75	-1.75%	483,167
Feb 25, 2026	47.90	48.60	47.75	48.60	48.60	1.46%	289,907
Feb 24, 2026	48.30	48.30	47.70	47.90	47.90	-	197,051
Feb 23, 2026	47.50	48.10	47.25	47.90	47.90	1.27%	299,509
Feb 11, 2026	47.00	47.40	46.90	47.30	47.30	1.07%	328,386
Feb 10, 2026	46.80	46.90	46.60	46.80	46.80	0.65%	146,855
Feb 9, 2026	46.25	46.65	46.25	46.50	46.50	0.98%	161,778
Feb 6, 2026	45.50	46.20	45.40	46.05	46.05	0.33%	145,966
Feb 5, 2026	46.15	46.15	45.55	45.90	45.90	0.44%	53,750
Feb 4, 2026	45.40	45.75	45.35	45.70	45.70	0.44%	43,582
Feb 3, 2026	45.65	45.80	45.35	45.50	45.50	0.44%	87,543
Feb 2, 2026	45.65	45.65	45.20	45.30	45.30	-1.52%	151,711
Jan 30, 2026	46.55	46.55	45.80	46.00	46.00	-1.18%	130,651
Jan 29, 2026	46.60	46.85	46.55	46.55	46.55	-0.53%	212,141
Jan 28, 2026	46.70	46.90	46.70	46.80	46.80	0.21%	249,486
Jan 27, 2026	46.85	46.90	46.60	46.70	46.70	0.21%	196,739
Jan 26, 2026	46.40	46.80	46.40	46.60	46.60	0.43%	178,041
Jan 23, 2026	46.05	46.40	45.90	46.40	46.40	0.87%	230,277
Jan 22, 2026	46.00	46.15	45.90	46.00	46.00	0.22%	173,465
Jan 21, 2026	45.80	46.10	45.80	45.90	45.90	0.22%	193,098
Jan 20, 2026	45.45	45.90	45.30	45.80	45.80	0.77%	182,157
Jan 19, 2026	45.05	45.55	45.05	45.45	45.45	0.44%	202,502
Jan 16, 2026	45.25	45.35	45.20	45.25	45.25	0.33%	95,228
Jan 15, 2026	45.10	45.20	45.00	45.10	45.10	-	75,340
Jan 14, 2026	44.95	45.15	44.90	45.10	45.10	0.89%	109,205
Jan 13, 2026	45.25	45.25	44.70	44.70	44.70	-0.78%	368,761
Jan 12, 2026	45.60	45.60	44.75	45.05	45.05	-1.74%	656,229
Jan 9, 2026	46.00	46.00	45.75	45.85	45.85	-0.54%	52,520
Jan 8, 2026	46.40	46.40	45.95	46.10	46.10	-0.86%	30,978
Jan 7, 2026	45.55	46.50	45.50	46.50	46.50	2.09%	255,094