Hanpin Electron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	53.80	53.90	53.00	53.10	53.10	0.19%	128,742
May 28, 2026	53.20	53.40	52.80	53.00	53.00	-0.19%	269,579
May 27, 2026	53.50	53.50	52.80	53.10	53.10	-0.19%	167,930
May 26, 2026	54.00	54.00	53.00	53.20	53.20	-0.93%	223,249
May 25, 2026	54.50	54.50	53.30	53.70	53.70	-1.29%	302,527
May 22, 2026	52.90	54.50	52.60	54.40	54.40	3.82%	593,877
May 21, 2026	52.30	52.50	52.20	52.40	52.40	0.58%	201,333
May 20, 2026	52.30	52.30	51.90	52.10	52.10	0.58%	87,626
May 19, 2026	51.50	52.00	50.90	51.80	51.80	0.78%	119,542
May 18, 2026	51.10	51.60	51.10	51.40	51.40	0.19%	87,330
May 15, 2026	52.00	52.50	51.30	51.30	51.30	-0.97%	216,597
May 14, 2026	51.70	51.80	51.60	51.80	51.80	0.19%	108,517
May 13, 2026	51.70	51.90	51.20	51.70	51.70	-0.39%	169,095
May 12, 2026	52.70	52.70	51.90	51.90	51.90	-1.14%	167,539
May 11, 2026	51.90	52.60	51.80	52.50	52.50	1.16%	180,885
May 8, 2026	52.30	52.30	51.60	51.90	51.90	0.39%	160,494
May 7, 2026	51.00	51.80	50.90	51.70	51.70	1.37%	261,424
May 6, 2026	51.70	51.70	50.40	51.00	51.00	-0.58%	230,461
May 5, 2026	51.20	51.30	50.40	51.30	51.30	0.98%	180,399
May 4, 2026	51.80	51.80	50.70	50.80	50.80	-1.93%	217,695
Apr 30, 2026	51.40	52.50	51.40	51.80	51.80	0.78%	292,644
Apr 29, 2026	52.00	52.00	51.00	51.40	51.40	-0.39%	225,540
Apr 28, 2026	51.60	52.00	51.50	51.60	51.60	0.58%	126,161
Apr 27, 2026	50.90	51.50	50.70	51.30	51.30	1.38%	225,062
Apr 24, 2026	51.30	51.30	50.40	50.60	50.60	0.20%	131,735
Apr 23, 2026	51.10	51.20	49.60	50.50	50.50	-1.37%	318,833
Apr 22, 2026	52.00	52.00	50.90	51.20	51.20	-1.73%	170,389
Apr 21, 2026	52.50	52.60	52.00	52.10	52.10	-0.57%	199,180
Apr 20, 2026	51.80	52.50	50.70	52.40	52.40	3.15%	374,216
Apr 17, 2026	52.60	52.70	50.40	50.80	50.80	-3.05%	607,918
Apr 16, 2026	50.50	52.40	50.50	52.40	52.40	3.97%	414,655
Apr 15, 2026	50.00	50.70	50.00	50.40	50.40	0.80%	300,053
Apr 14, 2026	49.50	50.10	49.50	50.00	50.00	0.91%	341,271
Apr 13, 2026	49.20	50.00	49.10	49.55	49.55	-0.80%	511,128
Apr 10, 2026	49.70	50.20	49.70	49.95	49.95	0.40%	324,040
Apr 9, 2026	49.10	49.85	49.10	49.75	49.75	0.51%	348,139
Apr 8, 2026	49.90	49.90	49.40	49.50	49.50	-0.10%	433,678
Apr 7, 2026	49.70	49.70	49.20	49.55	49.55	0.71%	284,695
Apr 2, 2026	49.30	49.90	49.00	49.20	49.20	0.61%	298,188
Apr 1, 2026	48.75	48.90	48.40	48.90	48.90	1.56%	281,548
Mar 31, 2026	48.10	48.40	48.10	48.15	48.15	-	191,876
Mar 30, 2026	47.85	48.30	47.85	48.15	48.15	-0.41%	63,403
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%	139,076
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