Hanshow Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	52.39	53.80	52.24	53.50	53.50	2.12%	1,690,357
Dec 4, 2025	52.65	52.98	52.24	52.39	52.39	-0.51%	961,453
Dec 3, 2025	52.90	53.24	52.52	52.66	52.66	-1.15%	767,423
Dec 2, 2025	53.95	54.03	53.12	53.27	53.27	-1.55%	1,203,283
Dec 1, 2025	54.50	54.68	53.92	54.11	54.11	0.37%	1,917,042
Nov 28, 2025	53.77	54.54	53.30	53.91	53.91	0.28%	1,585,290
Nov 27, 2025	53.50	53.99	53.50	53.76	53.76	0.19%	1,022,909
Nov 26, 2025	53.20	53.93	53.00	53.66	53.66	0.73%	1,931,200
Nov 25, 2025	52.74	53.78	52.50	53.27	53.27	1.20%	1,868,217
Nov 24, 2025	52.31	53.45	52.00	52.64	52.64	0.82%	1,106,512
Nov 21, 2025	53.05	53.39	52.20	52.21	52.21	-2.12%	1,204,557
Nov 20, 2025	53.50	54.15	53.15	53.34	53.34	-	1,496,113
Nov 19, 2025	53.40	53.96	53.02	53.34	53.34	-0.30%	825,522
Nov 18, 2025	53.60	53.79	53.20	53.50	53.50	-0.19%	743,313
Nov 17, 2025	53.58	53.95	53.15	53.60	53.60	0.02%	1,236,522
Nov 14, 2025	52.89	53.98	52.80	53.59	53.59	0.64%	1,862,012
Nov 13, 2025	52.33	53.59	52.29	53.25	53.25	1.60%	1,664,260
Nov 12, 2025	52.79	52.79	52.35	52.41	52.41	-0.53%	550,214
Nov 11, 2025	52.94	53.08	52.53	52.69	52.69	-0.36%	706,800
Nov 10, 2025	52.70	53.06	52.65	52.88	52.88	0.19%	568,900
Nov 7, 2025	53.03	53.30	52.66	52.78	52.78	-0.73%	848,372
Nov 6, 2025	52.94	53.69	52.62	53.17	53.17	0.43%	1,400,277
Nov 5, 2025	52.34	53.02	52.33	52.94	52.94	0.49%	698,110
Nov 4, 2025	52.83	53.19	52.56	52.68	52.68	-0.32%	830,785
Nov 3, 2025	53.30	53.36	52.62	52.85	52.85	-0.75%	972,599
Oct 31, 2025	53.10	53.36	52.75	53.25	53.25	0.57%	977,900
Oct 30, 2025	54.54	54.54	52.95	52.95	52.95	-1.60%	1,442,800
Oct 29, 2025	53.05	54.23	52.78	53.81	53.81	0.37%	1,578,446
Oct 28, 2025	53.52	54.20	53.47	53.61	53.61	-0.22%	1,573,391
Oct 27, 2025	54.60	54.84	53.50	53.73	53.73	-1.41%	2,093,579
Oct 24, 2025	54.36	54.99	54.11	54.50	54.50	0.26%	1,501,573
Oct 23, 2025	54.32	54.45	53.85	54.36	54.36	0.06%	1,304,755
Oct 22, 2025	54.36	54.49	53.82	54.33	54.33	-	1,359,735
Oct 21, 2025	54.14	54.54	53.83	54.33	54.33	0.33%	1,715,822
Oct 20, 2025	54.27	54.60	53.25	54.15	54.15	0.88%	1,702,563
Oct 17, 2025	53.80	54.51	53.35	53.68	53.68	-0.83%	1,551,755
Oct 16, 2025	53.44	54.85	53.01	54.13	54.13	1.29%	1,676,884
Oct 15, 2025	53.05	53.86	52.54	53.44	53.44	0.39%	1,085,181
Oct 14, 2025	53.30	53.95	52.69	53.23	53.23	0.51%	1,827,137
Oct 13, 2025	53.00	53.76	51.75	52.96	52.96	-3.46%	1,997,735
Oct 10, 2025	55.06	55.33	54.54	54.86	54.86	-0.85%	1,367,174
Oct 9, 2025	55.01	55.52	54.88	55.33	55.33	0.60%	1,641,522
Sep 30, 2025	55.18	56.21	55.00	55.00	55.00	2.10%	2,239,760
Sep 29, 2025	54.23	54.36	53.24	53.87	53.87	-1.16%	1,409,298
Sep 26, 2025	55.02	55.83	54.50	54.50	54.50	-1.39%	1,877,316
Sep 25, 2025	55.97	56.00	55.19	55.27	55.27	-1.62%	2,327,273
Sep 24, 2025	56.01	56.35	55.55	56.18	56.18	0.12%	2,399,544
Sep 23, 2025	56.12	56.14	54.78	56.11	56.11	0.97%	3,101,650
Sep 22, 2025	56.32	56.74	55.09	55.57	55.57	-1.07%	3,421,760
Sep 19, 2025	54.60	56.79	54.33	56.17	56.17	3.92%	5,696,857