Hanpin Electron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	50.50	50.50	48.30	48.40	48.40	-4.53%	773,274
Jul 8, 2026	53.80	53.80	53.20	53.70	50.69	-	335,899
Jul 7, 2026	54.30	54.40	53.60	53.70	50.69	-1.10%	243,921
Jul 6, 2026	54.50	54.60	53.70	54.30	51.26	-0.18%	409,176
Jul 3, 2026	54.00	54.60	54.00	54.40	51.36	0.55%	164,074
Jul 2, 2026	54.20	54.40	53.80	54.10	51.07	-0.55%	143,611
Jul 1, 2026	54.40	54.50	54.10	54.40	51.36	0.18%	118,164
Jun 30, 2026	53.90	54.40	53.90	54.30	51.26	0.37%	68,139
Jun 29, 2026	53.60	54.40	53.60	54.10	51.07	-	159,289
Jun 26, 2026	54.40	54.70	53.90	54.10	51.07	-1.46%	166,896
Jun 25, 2026	54.40	55.20	54.40	54.90	51.83	0.92%	218,738
Jun 24, 2026	54.20	54.60	54.20	54.40	51.36	-0.18%	94,996
Jun 23, 2026	54.80	54.90	54.20	54.50	51.45	-0.55%	111,670
Jun 22, 2026	55.00	55.40	54.60	54.80	51.73	-	107,376
Jun 18, 2026	54.30	55.40	54.20	54.80	51.73	1.48%	281,836
Jun 17, 2026	53.60	54.20	53.40	54.00	50.98	0.93%	157,148
Jun 16, 2026	53.60	53.90	53.50	53.50	50.51	-	99,861
Jun 15, 2026	53.40	53.90	53.40	53.50	50.51	0.56%	152,621
Jun 12, 2026	52.50	53.60	52.50	53.20	50.22	0.57%	107,808
Jun 11, 2026	52.70	53.10	52.40	52.90	49.94	0.38%	128,273
Jun 10, 2026	52.60	53.90	52.50	52.70	49.75	-0.75%	121,110
Jun 9, 2026	52.30	53.30	52.30	53.10	50.13	1.72%	131,289
Jun 8, 2026	52.90	52.90	51.50	52.20	49.28	-2.43%	222,247
Jun 5, 2026	53.40	53.80	53.20	53.50	50.51	-0.93%	72,313
Jun 4, 2026	54.20	54.30	53.80	54.00	50.98	-0.37%	144,230
Jun 3, 2026	53.80	54.50	53.80	54.20	51.17	0.93%	90,452
Jun 2, 2026	54.10	54.40	53.60	53.70	50.69	-0.74%	223,380
Jun 1, 2026	53.10	54.10	53.10	54.10	51.07	1.88%	165,777
May 29, 2026	53.80	53.90	53.00	53.10	50.13	0.19%	128,761
May 28, 2026	53.20	53.40	52.80	53.00	50.03	-0.19%	269,579
May 27, 2026	53.50	53.50	52.80	53.10	50.13	-0.19%	167,930
May 26, 2026	54.00	54.00	53.00	53.20	50.22	-0.93%	223,249
May 25, 2026	54.50	54.50	53.30	53.70	50.69	-1.29%	302,527
May 22, 2026	52.90	54.50	52.60	54.40	51.36	3.82%	593,877
May 21, 2026	52.30	52.50	52.20	52.40	49.47	0.58%	201,333
May 20, 2026	52.30	52.30	51.90	52.10	49.18	0.58%	87,626
May 19, 2026	51.50	52.00	50.90	51.80	48.90	0.78%	119,542
May 18, 2026	51.10	51.60	51.10	51.40	48.52	0.19%	87,330
May 15, 2026	52.00	52.50	51.30	51.30	48.43	-0.97%	216,597
May 14, 2026	51.70	51.80	51.60	51.80	48.90	0.19%	108,517
May 13, 2026	51.70	51.90	51.20	51.70	48.81	-0.39%	169,095
May 12, 2026	52.70	52.70	51.90	51.90	49.00	-1.14%	167,539
May 11, 2026	51.90	52.60	51.80	52.50	49.56	1.16%	180,885
May 8, 2026	52.30	52.30	51.60	51.90	49.00	0.39%	160,494
May 7, 2026	51.00	51.80	50.90	51.70	48.81	1.37%	261,424
May 6, 2026	51.70	51.70	50.40	51.00	48.15	-0.58%	230,461
May 5, 2026	51.20	51.30	50.40	51.30	48.43	0.98%	180,399
May 4, 2026	51.80	51.80	50.70	50.80	47.96	-1.93%	217,695
Apr 30, 2026	51.40	52.50	51.40	51.80	48.90	0.78%	292,644
Apr 29, 2026	52.00	52.00	51.00	51.40	48.52	-0.39%	225,540