Skip to main content
Hanshang Group Co., Ltd. (SHA:600774)
China flag China · Delayed Price · Currency is CNY
9.87
+0.17 (1.75%)
Mar 10, 2026, 3:00 PM CST

Hanshang Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20269.789.879.579.709.70-1.92%6,646,710
Mar 6, 20269.559.929.489.899.893.45%6,447,810
Mar 5, 20269.729.789.529.569.56-5,973,230
Mar 4, 20269.649.799.449.569.56-1.54%7,149,360
Mar 3, 202610.0810.339.719.719.71-3.86%11,041,040
Mar 2, 202610.4010.4810.0010.1010.10-3.81%9,606,671
Feb 27, 202610.3210.6310.1710.5010.501.25%7,435,400
Feb 26, 202610.2010.6010.2010.3710.371.57%8,091,660
Feb 25, 202610.1810.4410.1310.2110.210.99%7,641,330
Feb 24, 20269.9110.139.8710.1110.112.95%5,796,900
Feb 13, 20269.799.929.769.829.820.51%5,244,002
Feb 12, 202610.0210.029.739.779.77-2.50%5,509,061
Feb 11, 202610.0610.099.9210.0210.02-0.30%5,519,660
Feb 10, 202610.0710.199.9610.0510.05-0.20%5,606,900
Feb 9, 20269.8810.099.8810.0710.072.44%8,382,300
Feb 6, 20269.819.979.789.839.831.34%9,214,100
Feb 5, 20269.669.869.619.709.700.83%8,435,596
Feb 4, 20269.399.679.349.629.622.12%11,032,580
Feb 3, 20269.339.479.279.429.421.07%9,915,240
Feb 2, 20269.909.909.319.329.32-9.86%20,116,700
Jan 30, 202610.6810.8010.2910.3410.34-5.05%16,945,790
Jan 29, 202610.6510.8910.3010.8910.891.59%20,368,720
Jan 28, 202611.1211.1710.6610.7210.72-4.54%23,797,580
Jan 27, 202610.8711.2310.6811.2311.230.81%31,012,700
Jan 26, 202610.9911.5510.6511.1411.14-3.55%47,238,930
Jan 23, 202610.4211.5510.2711.5511.5510.00%36,808,901
Jan 22, 202610.6011.1010.3810.5010.50-4.02%31,335,350
Jan 21, 202611.0611.4910.5210.9410.94-6.01%43,656,550
Jan 20, 202610.9911.6410.5611.6411.6410.02%43,861,180
Jan 19, 20269.5710.589.5210.5810.589.98%17,684,870
Jan 16, 20269.629.669.409.629.620.31%4,417,300
Jan 15, 20269.619.629.479.599.590.10%3,560,600
Jan 14, 20269.609.739.439.589.58-0.62%5,345,600
Jan 13, 20269.709.819.579.649.640.63%6,629,278
Jan 12, 20269.479.589.349.589.581.38%5,464,820
Jan 9, 20269.469.529.339.459.45-0.11%4,689,231
Jan 8, 20269.349.559.249.469.461.18%7,074,700
Jan 7, 20269.219.429.119.359.351.30%6,275,600
Jan 6, 20269.309.349.189.239.23-0.32%3,812,100
Jan 5, 20269.199.329.169.269.261.31%3,177,455
Dec 31, 20259.179.189.059.149.14-0.33%3,133,230
Dec 30, 20259.269.319.129.179.17-0.97%4,091,051
Dec 29, 20259.409.469.159.269.26-1.17%4,949,523
Dec 26, 20259.519.519.359.379.37-1.37%2,928,600
Dec 25, 20259.459.519.379.509.500.96%2,937,101
Dec 24, 20259.469.529.379.419.41-0.74%3,629,678
Dec 23, 20259.559.609.419.489.48-1.04%2,835,051
Dec 22, 20259.609.659.549.589.58-0.42%3,574,920
Dec 19, 20259.379.659.349.629.622.45%5,214,751
Dec 18, 20259.249.509.159.399.391.62%5,120,400
Dec 17, 20259.219.279.059.249.240.54%3,973,622
Dec 16, 20259.319.379.099.199.19-1.29%4,862,286
Dec 15, 20259.129.408.979.319.313.44%7,044,285
Dec 12, 20259.209.248.979.009.00-2.39%6,696,930
Dec 11, 20259.809.839.209.229.22-3.25%8,662,757
Dec 10, 20259.599.909.519.539.53-0.52%4,646,221
Dec 9, 20259.759.799.589.589.58-1.74%2,732,570
Dec 8, 20259.749.849.709.759.750.52%2,738,370
Dec 5, 20259.749.809.579.709.70-0.51%3,575,400
Dec 4, 20259.859.909.669.759.75-1.02%4,775,559
Dec 3, 20259.909.979.749.859.85-0.10%2,654,000
Dec 2, 20259.939.939.749.869.86-0.40%2,662,899
Dec 1, 202510.0310.149.879.909.90-0.90%3,743,600
Nov 28, 20259.969.999.819.999.990.40%3,125,700
Nov 27, 20259.9610.109.839.959.950.40%3,857,800
Nov 26, 20259.8910.199.899.919.910.51%5,821,500
Nov 25, 20259.679.959.669.869.862.39%4,323,720
Nov 24, 20259.569.689.519.639.631.69%3,684,813
Nov 21, 20259.9610.089.439.479.47-4.92%6,310,500
Nov 20, 202510.1910.199.859.969.96-1.68%4,425,300
Nov 19, 202510.2210.279.9910.1310.13-0.88%5,352,660
Nov 18, 202510.2910.3710.1210.2210.22-0.78%5,169,500
Nov 17, 202510.3910.4110.2210.3010.30-0.39%5,283,760
Nov 14, 202510.2810.4310.2010.3410.340.58%8,307,380
Nov 13, 202510.3010.3210.1010.2810.280.19%7,230,679
Nov 12, 202510.1810.3410.0810.2610.261.18%8,449,000
Nov 11, 202510.1210.1610.0210.1410.140.40%3,930,913
Nov 10, 20259.9710.129.9210.1010.101.41%4,452,060
Nov 7, 20259.939.979.879.969.960.30%2,831,729
Nov 6, 202510.0010.009.879.939.93-0.90%3,398,051
Nov 5, 20259.9110.049.8710.0210.020.50%3,778,911
Nov 4, 202510.0010.049.889.979.970.10%3,676,700
Nov 3, 20259.9210.009.859.969.960.50%4,893,765
Oct 31, 20259.589.959.569.919.913.44%7,127,298
Oct 30, 20259.709.759.569.589.58-0.83%3,768,850
Oct 29, 20259.689.809.549.669.66-1.13%3,863,100
Oct 28, 20259.809.859.739.779.77-0.31%2,772,400
Oct 27, 20259.899.899.689.809.80-0.41%4,548,300
Oct 24, 20259.979.999.839.849.84-1.11%3,665,900
Oct 23, 20259.879.969.829.959.950.71%4,757,800
Oct 22, 20259.8610.049.869.889.88-0.60%5,162,800
Oct 21, 20259.689.999.609.949.942.58%7,474,460
Oct 20, 20259.529.709.529.699.691.79%3,888,430
Oct 17, 20259.599.709.489.529.52-1.04%4,785,100
Oct 16, 20259.589.729.549.629.620.52%5,125,400
Oct 15, 20259.479.619.419.579.571.27%4,388,900
Oct 14, 20259.429.539.399.459.450.96%4,473,400
Oct 13, 20259.409.479.229.369.36-2.90%5,306,400
Oct 10, 20259.309.919.259.649.643.77%11,565,410
Oct 9, 20259.449.449.239.299.29-0.75%4,134,860