Hanpin Electron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	50.00	50.00	49.90	49.95	49.95	0.10%	66,508
Oct 21, 2026	50.00	50.40	49.90	49.90	49.90	-0.20%	49,008
Oct 20, 2026	49.85	50.20	49.85	50.00	50.00	-0.60%	29,392
Oct 19, 2026	50.30	50.50	50.00	50.30	50.30	-	21,669
Oct 16, 2026	50.50	50.60	50.00	50.30	50.30	0.20%	50,546
Oct 15, 2026	49.90	50.50	49.90	50.20	50.20	-0.59%	47,317
Oct 14, 2026	50.80	50.80	50.30	50.50	50.50	1.00%	55,854
Oct 13, 2026	50.70	50.70	49.90	50.00	50.00	-0.60%	163,293
Oct 12, 2026	49.90	50.50	49.80	50.30	50.30	1.00%	101,227
Oct 8, 2026	49.95	49.95	49.60	49.80	49.80	0.20%	69,677
Oct 7, 2026	49.40	49.90	49.40	49.70	49.70	0.81%	101,720
Oct 6, 2026	49.30	50.50	49.00	49.30	49.30	0.72%	318,657
Oct 5, 2026	48.90	49.30	48.70	48.95	48.95	0.20%	48,661
Oct 2, 2026	49.00	49.30	48.80	48.85	48.85	-0.20%	41,302
Oct 1, 2026	48.85	49.20	48.80	48.95	48.95	0.20%	28,095
Sep 30, 2026	49.15	49.15	48.65	48.85	48.85	0.31%	71,337
Sep 29, 2026	48.85	49.20	48.70	48.70	48.70	-0.31%	33,167
Sep 24, 2026	49.45	49.80	48.85	48.85	48.85	-0.51%	43,039
Sep 23, 2026	49.45	49.50	48.90	49.10	49.10	-	30,746
Sep 22, 2026	49.10	49.80	48.80	49.10	49.10	0.72%	153,802
Sep 21, 2026	48.75	48.95	48.70	48.75	48.75	-	47,177
Sep 18, 2026	48.65	48.85	48.50	48.75	48.75	0.21%	58,274
Sep 17, 2026	48.50	48.80	48.50	48.65	48.65	0.10%	36,516
Sep 16, 2026	48.30	48.75	48.30	48.60	48.60	0.62%	20,039
Sep 15, 2026	48.20	48.85	48.20	48.30	48.30	-0.10%	55,198
Sep 14, 2026	48.25	48.70	48.25	48.35	48.35	-0.41%	80,485
Sep 11, 2026	49.10	49.10	48.25	48.55	48.55	0.83%	158,617
Sep 10, 2026	48.50	48.50	48.15	48.15	48.15	-0.21%	47,342
Sep 9, 2026	48.40	49.30	48.25	48.25	48.25	-0.21%	105,368
Sep 8, 2026	48.35	48.50	48.35	48.35	48.35	-0.72%	48,132
Sep 7, 2026	49.45	49.45	48.50	48.70	48.70	0.31%	128,083
Sep 4, 2026	48.65	48.65	48.40	48.55	48.55	0.31%	67,607
Sep 3, 2026	48.75	48.75	48.35	48.40	48.40	0.21%	63,441
Sep 2, 2026	48.05	48.40	48.05	48.30	48.30	0.10%	36,444
Sep 1, 2026	48.25	48.65	48.25	48.25	48.25	-0.52%	75,318
Aug 31, 2026	48.10	48.50	48.10	48.50	48.50	-	57,950
Aug 28, 2026	48.50	48.85	48.50	48.50	48.50	-	39,654
Aug 27, 2026	48.40	48.80	48.35	48.50	48.50	0.10%	72,357
Aug 26, 2026	48.40	48.90	48.20	48.45	48.45	0.21%	73,645
Aug 25, 2026	48.30	48.65	48.25	48.35	48.35	-1.12%	60,063
Aug 24, 2026	48.85	48.90	48.40	48.90	48.90	0.10%	137,839
Aug 21, 2026	48.75	49.05	48.60	48.85	48.85	0.31%	94,110
Aug 20, 2026	48.60	48.85	48.55	48.70	48.70	0.21%	36,541
Aug 19, 2026	48.90	48.95	48.50	48.60	48.60	-1.12%	37,423
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