Skip to main content
Hanshang Group Co., Ltd. (SHA:600774)
China flag China · Delayed Price · Currency is CNY
8.76
+0.14 (1.62%)
Apr 29, 2026, 3:00 PM CST

Hanshang Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.588.908.578.768.761.62%6,585,960
Apr 28, 20268.638.878.588.628.62-1.49%3,288,538
Apr 27, 20268.638.808.438.758.751.86%3,745,831
Apr 24, 20268.548.678.418.598.590.70%2,968,944
Apr 23, 20268.618.738.458.538.53-0.70%3,266,500
Apr 22, 20268.518.608.448.598.59-0.46%2,798,100
Apr 21, 20268.738.768.558.638.63-1.15%2,997,720
Apr 20, 20268.718.748.638.738.730.34%2,379,600
Apr 17, 20268.858.908.648.708.70-2.14%4,362,900
Apr 16, 20268.838.938.688.898.890.68%3,188,299
Apr 15, 20268.848.978.708.838.830.91%3,243,700
Apr 14, 20268.838.838.588.758.750.46%3,525,700
Apr 13, 20268.908.928.678.718.71-1.91%4,012,242
Apr 10, 20268.859.058.798.888.880.34%3,591,944
Apr 9, 20268.999.128.808.858.85-2.21%4,755,300
Apr 8, 20269.119.248.979.059.050.78%5,942,200
Apr 7, 20268.729.048.648.988.982.05%4,689,981
Apr 3, 20269.059.158.748.808.80-3.83%5,010,160
Apr 2, 20269.129.278.989.159.150.33%8,440,702
Apr 1, 20268.969.158.819.129.123.40%5,998,311
Mar 31, 20268.969.098.818.828.82-1.34%3,559,582
Mar 30, 20268.708.958.708.948.941.82%4,201,611
Mar 27, 20268.488.848.388.788.783.17%4,307,000
Mar 26, 20268.698.788.448.518.51-2.18%3,794,835
Mar 25, 20268.638.748.478.708.701.52%4,047,000
Mar 24, 20268.318.588.218.578.575.80%6,716,788
Mar 23, 20268.558.638.008.108.10-7.22%6,423,100
Mar 20, 20269.029.208.728.738.73-3.96%4,712,600
Mar 19, 20269.339.349.069.099.09-2.88%3,413,900
Mar 18, 20269.229.379.139.369.361.74%3,441,002
Mar 17, 20269.429.499.209.209.20-2.23%3,724,501
Mar 16, 20269.359.539.339.419.41-0.63%4,159,090
Mar 13, 20269.449.619.399.479.47-0.11%4,376,200
Mar 12, 20269.669.729.469.489.48-2.17%4,914,535
Mar 11, 20269.909.959.669.699.69-1.82%5,671,800
Mar 10, 20269.779.879.599.879.871.75%5,847,173
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