Assure Tech (Hangzhou) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	37.20	37.82	37.17	37.58	37.58	0.48%	445,952
Apr 28, 2026	37.27	37.69	37.23	37.40	37.40	-0.05%	508,127
Apr 27, 2026	37.70	37.70	37.28	37.42	37.42	-0.74%	378,749
Apr 24, 2026	37.57	37.78	37.45	37.70	37.70	-0.21%	512,189
Apr 23, 2026	38.09	38.21	37.59	37.78	37.78	-1.10%	457,373
Apr 22, 2026	38.03	38.32	37.73	38.20	38.20	0.05%	730,006
Apr 21, 2026	38.53	38.93	38.00	38.18	38.18	-1.78%	485,467
Apr 20, 2026	38.33	39.03	38.33	38.87	38.87	0.93%	392,614
Apr 17, 2026	38.80	39.12	38.27	38.51	38.51	-0.95%	519,903
Apr 16, 2026	39.20	39.20	38.69	38.88	38.88	-0.33%	272,806
Apr 15, 2026	39.25	39.30	38.84	39.01	39.01	-0.28%	514,225
Apr 14, 2026	38.92	39.26	38.50	39.12	39.12	1.01%	344,390
Apr 13, 2026	38.68	38.96	38.50	38.73	38.73	0.08%	276,734
Apr 10, 2026	38.82	39.10	38.54	38.70	38.70	0.21%	454,918
Apr 9, 2026	39.23	39.24	38.61	38.62	38.62	-1.35%	490,991
Apr 8, 2026	38.49	39.21	38.48	39.15	39.15	2.59%	650,444
Apr 7, 2026	37.65	38.48	37.59	38.16	38.16	1.19%	408,096
Apr 3, 2026	38.24	38.75	37.51	37.71	37.71	-1.41%	498,694
Apr 2, 2026	39.01	39.37	38.25	38.25	38.25	-2.52%	617,042
Apr 1, 2026	37.81	39.35	37.61	39.24	39.24	5.40%	1,267,736
Mar 31, 2026	36.97	37.86	36.86	37.23	37.23	0.76%	608,285
Mar 30, 2026	36.89	37.01	36.39	36.95	36.95	-0.24%	850,221
Mar 27, 2026	36.43	37.15	36.39	37.04	37.04	1.15%	602,620
Mar 26, 2026	37.12	37.20	36.55	36.62	36.62	-1.21%	394,935
Mar 25, 2026	37.10	37.29	37.03	37.07	37.07	0.11%	305,384
Mar 24, 2026	37.00	37.15	36.50	37.03	37.03	1.45%	559,738
Mar 23, 2026	37.67	37.86	36.32	36.50	36.50	-3.69%	913,898
Mar 20, 2026	38.78	38.78	37.81	37.90	37.90	-1.51%	511,374
Mar 19, 2026	39.33	39.39	38.33	38.48	38.48	-2.16%	363,762
Mar 18, 2026	39.21	39.45	38.82	39.33	39.33	0.31%	265,316
Mar 17, 2026	39.65	39.65	39.00	39.21	39.21	-0.73%	317,725
Mar 16, 2026	39.55	39.59	39.12	39.50	39.50	0.05%	317,138
Mar 13, 2026	39.61	39.78	39.33	39.48	39.48	-0.38%	291,682
Mar 12, 2026	39.96	39.99	39.37	39.63	39.63	-0.53%	601,504
Mar 11, 2026	39.60	40.44	39.40	39.84	39.84	0.63%	676,525
Mar 10, 2026	39.70	39.70	39.25	39.59	39.59	0.61%	469,280
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