Assure Tech (Hangzhou) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	39.00	39.89	38.55	39.35	39.35	0.49%	922,618
Mar 6, 2026	38.31	39.18	38.20	39.16	39.16	2.62%	620,352
Mar 5, 2026	38.08	38.75	38.01	38.16	38.16	0.42%	378,821
Mar 4, 2026	38.41	38.87	37.98	38.00	38.00	-2.01%	633,296
Mar 3, 2026	38.87	39.05	38.51	38.78	38.78	-0.26%	485,067
Mar 2, 2026	39.88	39.88	38.79	38.88	38.88	-2.11%	590,938
Feb 27, 2026	39.88	39.88	39.51	39.72	39.72	-0.18%	341,083
Feb 26, 2026	39.70	40.03	39.59	39.79	39.79	0.25%	627,381
Feb 25, 2026	39.23	39.70	39.23	39.69	39.69	0.76%	413,883
Feb 24, 2026	39.05	39.81	39.05	39.39	39.39	0.31%	802,162
Feb 13, 2026	39.40	39.58	39.20	39.27	39.27	-0.23%	315,116
Feb 12, 2026	39.41	39.51	39.17	39.36	39.36	-0.48%	367,855
Feb 11, 2026	39.75	39.80	39.53	39.55	39.55	-0.33%	380,198
Feb 10, 2026	39.84	39.88	39.53	39.68	39.68	-0.38%	382,264
Feb 9, 2026	39.80	39.85	39.53	39.83	39.83	0.63%	504,273
Feb 6, 2026	39.91	39.99	39.55	39.58	39.58	-0.58%	799,711
Feb 5, 2026	39.98	40.06	39.72	39.81	39.81	-0.40%	376,930
Feb 4, 2026	40.00	40.00	39.61	39.97	39.97	0.18%	528,868
Feb 3, 2026	39.59	39.98	39.30	39.90	39.90	1.76%	566,978
Feb 2, 2026	40.05	40.29	39.18	39.21	39.21	-2.56%	812,275
Jan 30, 2026	40.29	40.71	39.50	40.24	40.24	-0.57%	776,248
Jan 29, 2026	41.51	41.62	40.14	40.47	40.47	-2.67%	1,370,143
Jan 28, 2026	42.89	43.42	41.41	41.58	41.58	-3.71%	2,066,084
Jan 27, 2026	41.98	43.38	40.30	43.18	43.18	0.79%	3,515,389
Jan 26, 2026	40.89	43.65	40.86	42.84	42.84	5.00%	3,715,969
Jan 23, 2026	41.10	41.10	40.70	40.80	40.80	-0.15%	604,171
Jan 22, 2026	41.23	41.45	40.77	40.86	40.86	-0.46%	823,047
Jan 21, 2026	40.37	41.06	40.12	41.05	41.05	1.68%	1,099,714
Jan 20, 2026	40.81	40.91	40.00	40.37	40.37	-0.71%	630,021
Jan 19, 2026	40.19	41.45	40.19	40.66	40.66	1.17%	881,277
Jan 16, 2026	40.38	40.43	40.02	40.19	40.19	0.02%	725,835
Jan 15, 2026	40.37	40.65	39.75	40.18	40.18	-0.86%	823,276
Jan 14, 2026	40.62	41.55	40.11	40.53	40.53	-0.22%	1,048,671
Jan 13, 2026	40.49	41.90	40.35	40.62	40.62	0.37%	1,322,854
Jan 12, 2026	40.09	40.48	40.09	40.47	40.47	0.50%	769,260
Jan 9, 2026	40.18	40.37	39.76	40.27	40.27	0.22%	672,918
Jan 8, 2026	40.00	40.56	39.93	40.18	40.18	0.07%	737,466
Jan 7, 2026	40.20	40.27	39.51	40.15	40.15	0.65%	731,821
Jan 6, 2026	39.54	40.90	39.54	39.89	39.89	0.91%	1,122,987
Jan 5, 2026	38.68	39.67	38.68	39.53	39.53	2.22%	825,783
Dec 31, 2025	38.83	39.15	38.46	38.67	38.67	0.39%	340,624
Dec 30, 2025	38.58	38.75	38.31	38.52	38.52	0.05%	251,429
Dec 29, 2025	38.54	38.69	38.39	38.50	38.50	-0.47%	357,373
Dec 26, 2025	38.99	39.01	38.54	38.68	38.68	-0.82%	331,234
Dec 25, 2025	38.53	39.06	38.53	39.00	39.00	0.78%	274,533
Dec 24, 2025	38.54	38.81	38.43	38.70	38.70	0.03%	332,484
Dec 23, 2025	38.65	38.70	38.43	38.69	38.69	-	260,364
Dec 22, 2025	39.28	39.30	38.50	38.69	38.69	-1.35%	587,942
Dec 19, 2025	39.14	39.67	39.06	39.22	39.22	0.20%	581,767
Dec 18, 2025	38.50	39.34	38.13	39.14	39.14	1.66%	624,071
Dec 17, 2025	37.58	38.73	37.35	38.50	38.50	2.67%	615,239
Dec 16, 2025	38.53	38.68	37.35	37.50	37.50	-2.47%	444,671
Dec 15, 2025	38.18	38.57	38.17	38.45	38.45	0.18%	170,813
Dec 12, 2025	38.40	38.54	38.13	38.38	38.38	-0.05%	338,883
Dec 11, 2025	38.88	38.94	38.40	38.40	38.40	-1.51%	330,587
Dec 10, 2025	38.86	39.08	38.70	38.99	38.99	0.18%	221,524
Dec 9, 2025	39.36	39.36	38.89	38.92	38.92	-0.74%	254,909
Dec 8, 2025	39.22	39.39	39.05	39.21	39.21	0.08%	391,621
Dec 5, 2025	39.05	39.37	38.62	39.18	39.18	0.51%	306,096
Dec 4, 2025	39.43	39.43	38.78	38.98	38.98	-1.07%	370,034
Dec 3, 2025	39.18	39.47	38.92	39.40	39.40	0.31%	452,666
Dec 2, 2025	39.90	40.00	39.25	39.28	39.28	-1.43%	486,991
Dec 1, 2025	39.91	40.00	39.51	39.85	39.85	-0.15%	447,587
Nov 28, 2025	39.66	40.06	39.21	39.91	39.91	0.96%	586,581
Nov 27, 2025	39.39	39.73	38.84	39.53	39.53	0.64%	783,394
Nov 26, 2025	39.81	40.55	39.27	39.28	39.28	-1.06%	983,855
Nov 25, 2025	39.20	40.24	39.15	39.70	39.70	1.53%	1,084,138
Nov 24, 2025	38.85	39.27	38.66	39.10	39.10	0.64%	647,345
Nov 21, 2025	40.30	40.70	38.82	38.85	38.85	-4.15%	1,266,712
Nov 20, 2025	40.50	41.19	40.43	40.53	40.53	-0.78%	709,022
Nov 19, 2025	41.72	41.72	40.51	40.85	40.85	-2.09%	1,077,843
Nov 18, 2025	42.14	42.45	41.50	41.72	41.72	-1.02%	698,831
Nov 17, 2025	43.33	43.33	41.85	42.15	42.15	-2.72%	1,299,287
Nov 14, 2025	43.40	44.08	43.30	43.33	43.33	-0.85%	930,878
Nov 13, 2025	44.29	44.68	43.50	43.70	43.70	-1.62%	2,017,164
Nov 12, 2025	42.55	45.00	42.54	44.42	44.42	4.42%	3,657,759
Nov 11, 2025	40.77	42.88	40.49	42.54	42.54	4.39%	2,371,727
Nov 10, 2025	40.65	41.17	40.37	40.75	40.75	0.25%	593,254
Nov 7, 2025	40.66	41.48	40.60	40.65	40.65	-0.76%	793,721
Nov 6, 2025	40.00	41.34	39.81	40.96	40.96	2.22%	1,350,607
Nov 5, 2025	39.59	40.44	39.27	40.07	40.07	1.26%	992,076
Nov 4, 2025	39.99	39.99	39.28	39.57	39.57	-1.10%	645,698
Nov 3, 2025	38.62	40.59	38.38	40.01	40.01	3.57%	1,895,212
Oct 31, 2025	38.49	38.86	37.68	38.63	38.63	-0.39%	979,896
Oct 30, 2025	38.56	39.06	38.55	38.78	38.78	0.03%	429,973
Oct 29, 2025	38.99	38.99	38.33	38.77	38.77	-0.21%	356,548
Oct 28, 2025	39.17	39.17	38.70	38.85	38.85	-0.82%	379,402
Oct 27, 2025	39.12	39.31	38.92	39.17	39.17	0.23%	534,063
Oct 24, 2025	38.69	39.30	38.69	39.08	39.08	1.01%	773,491
Oct 23, 2025	38.85	38.86	38.16	38.69	38.69	-0.41%	389,872
Oct 22, 2025	38.71	39.07	38.54	38.85	38.85	0.26%	502,947
Oct 21, 2025	38.15	38.79	38.05	38.75	38.75	1.55%	601,970
Oct 20, 2025	38.01	38.24	37.89	38.16	38.16	0.71%	318,352
Oct 17, 2025	38.29	38.51	37.77	37.89	37.89	-1.17%	464,597
Oct 16, 2025	38.47	38.70	38.29	38.34	38.34	-0.73%	397,311
Oct 15, 2025	38.57	39.04	38.36	38.62	38.62	0.55%	602,308
Oct 14, 2025	38.51	38.70	38.07	38.41	38.41	0.23%	467,877
Oct 13, 2025	37.99	38.54	37.53	38.32	38.32	-1.03%	659,226
Oct 10, 2025	38.31	38.74	38.31	38.72	38.72	-0.05%	570,610
Oct 9, 2025	39.00	39.48	38.50	38.74	38.74	-0.44%	1,001,498