Hanpin Electron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	49.30	49.95	49.00	49.15	49.15	-1.01%	98,877
Aug 17, 2026	50.50	50.60	49.65	49.65	49.65	-0.40%	80,566
Aug 14, 2026	49.85	50.00	49.60	49.85	49.85	-0.50%	60,658
Aug 13, 2026	50.40	50.40	49.60	50.10	50.10	-0.60%	103,225
Aug 12, 2026	50.30	50.80	50.20	50.40	50.40	0.20%	134,485
Aug 11, 2026	49.90	50.60	49.40	50.30	50.30	1.31%	191,560
Aug 10, 2026	49.50	49.70	49.00	49.65	49.65	1.33%	120,462
Aug 7, 2026	48.45	49.05	48.45	49.00	49.00	0.82%	73,293
Aug 6, 2026	48.40	48.75	48.20	48.60	48.60	0.21%	106,719
Aug 5, 2026	48.40	48.75	48.35	48.50	48.50	0.52%	211,013
Aug 4, 2026	48.35	48.35	47.10	48.25	48.25	-5.02%	405,154
Aug 3, 2026	49.80	50.90	49.80	50.80	50.80	0.40%	89,486
Jul 31, 2026	49.70	50.70	49.45	50.60	50.60	3.90%	201,398
Jul 30, 2026	49.10	49.40	48.50	48.70	48.70	0.41%	145,886
Jul 29, 2026	48.95	48.95	47.50	48.50	48.50	-0.10%	278,779
Jul 28, 2026	49.70	49.70	48.35	48.55	48.55	-2.31%	161,492
Jul 27, 2026	49.90	49.90	49.60	49.70	49.70	-0.10%	82,995
Jul 24, 2026	49.80	49.80	49.40	49.75	49.75	0.10%	102,700
Jul 23, 2026	49.25	49.70	49.20	49.70	49.70	0.61%	100,816
Jul 22, 2026	49.70	49.70	49.40	49.40	49.40	-0.40%	106,794
Jul 21, 2026	49.65	50.10	49.50	49.60	49.60	-0.10%	90,145
Jul 20, 2026	49.80	50.50	49.50	49.65	49.65	1.12%	209,374
Jul 17, 2026	49.00	49.50	48.70	49.10	49.10	-0.81%	172,255
Jul 16, 2026	48.35	49.50	48.10	49.50	49.50	2.38%	373,861
Jul 15, 2026	48.85	49.25	48.15	48.35	48.35	-0.92%	1,163,596
Jul 14, 2026	49.30	49.30	47.90	48.80	48.80	-0.71%	442,603
Jul 13, 2026	49.85	49.85	48.65	49.15	49.15	1.55%	387,205
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