Hanshow Technology Co., Ltd. (SHE:301275)
China
· Delayed Price · Currency is CNY 49.92
-0.97 (-1.91%)
Mar 9, 2026, 3:04 PM CST
Hanshow Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 50.28 | 50.28 | 48.60 | 50.02 | - | -1.71% | 1,643,402 |
| Mar 6, 2026 | 50.27 | 51.29 | 50.15 | 50.89 | 50.89 | 0.81% | 1,420,020 |
| Mar 5, 2026 | 51.86 | 51.98 | 50.26 | 50.48 | 50.48 | -1.41% | 1,842,400 |
| Mar 4, 2026 | 50.92 | 51.93 | 50.88 | 51.20 | 51.20 | -0.58% | 1,492,821 |
| Mar 3, 2026 | 53.18 | 53.80 | 51.18 | 51.50 | 51.50 | -2.74% | 2,687,132 |
| Mar 2, 2026 | 54.06 | 54.37 | 52.79 | 52.95 | 52.95 | -3.22% | 2,493,400 |
| Feb 27, 2026 | 55.05 | 55.28 | 54.60 | 54.71 | 54.71 | -1.01% | 3,341,271 |
| Feb 26, 2026 | 56.86 | 56.87 | 55.16 | 55.27 | 55.27 | -2.78% | 3,200,791 |
| Feb 25, 2026 | 56.69 | 57.11 | 56.28 | 56.85 | 56.85 | 0.91% | 1,564,418 |
| Feb 24, 2026 | 58.20 | 58.30 | 55.80 | 56.34 | 56.34 | -2.32% | 2,830,099 |
| Feb 13, 2026 | 58.01 | 58.71 | 57.60 | 57.68 | 57.68 | -0.89% | 1,286,234 |
| Feb 12, 2026 | 58.71 | 59.16 | 58.20 | 58.20 | 58.20 | -1.00% | 1,304,105 |
| Feb 11, 2026 | 59.57 | 59.65 | 58.72 | 58.79 | 58.79 | -1.44% | 1,443,789 |
| Feb 10, 2026 | 60.00 | 60.40 | 59.55 | 59.65 | 59.65 | -0.85% | 1,597,650 |
| Feb 9, 2026 | 59.40 | 60.38 | 58.71 | 60.16 | 60.16 | 2.49% | 2,611,149 |
| Feb 6, 2026 | 58.28 | 59.20 | 57.85 | 58.70 | 58.70 | - | 1,833,559 |
| Feb 5, 2026 | 58.25 | 59.22 | 57.70 | 58.70 | 58.70 | 0.14% | 2,073,090 |
| Feb 4, 2026 | 59.51 | 59.61 | 57.91 | 58.62 | 58.62 | -1.50% | 2,609,196 |
| Feb 3, 2026 | 58.26 | 60.90 | 58.26 | 59.51 | 59.51 | 2.66% | 4,246,882 |
| Feb 2, 2026 | 59.23 | 59.66 | 57.86 | 57.97 | 57.97 | -2.85% | 2,877,794 |
| Jan 30, 2026 | 60.67 | 60.97 | 58.90 | 59.67 | 59.67 | -2.02% | 3,453,783 |
| Jan 29, 2026 | 60.50 | 63.50 | 59.80 | 60.90 | 60.90 | 0.83% | 4,589,675 |
| Jan 28, 2026 | 62.63 | 63.10 | 60.38 | 60.40 | 60.40 | -2.89% | 3,355,567 |
| Jan 27, 2026 | 62.29 | 62.79 | 60.70 | 62.20 | 62.20 | -0.88% | 3,248,272 |
| Jan 26, 2026 | 65.30 | 65.88 | 61.57 | 62.75 | 62.75 | -4.26% | 4,582,720 |
| Jan 23, 2026 | 63.58 | 66.60 | 62.92 | 65.54 | 65.54 | 3.95% | 6,285,088 |
| Jan 22, 2026 | 66.87 | 67.70 | 62.58 | 63.05 | 63.05 | -5.50% | 6,976,310 |
| Jan 21, 2026 | 65.68 | 68.48 | 65.10 | 66.72 | 66.72 | -0.27% | 4,104,322 |
| Jan 20, 2026 | 68.70 | 70.50 | 65.90 | 66.90 | 66.90 | -2.83% | 5,782,481 |
| Jan 19, 2026 | 75.00 | 75.30 | 68.72 | 68.85 | 68.85 | -9.41% | 8,030,100 |
| Jan 16, 2026 | 74.80 | 77.98 | 68.05 | 76.00 | 76.00 | -3.79% | 10,389,621 |
| Jan 15, 2026 | 74.01 | 83.68 | 72.00 | 78.99 | 78.99 | 10.24% | 13,259,843 |
| Jan 14, 2026 | 59.00 | 71.65 | 58.95 | 71.65 | 71.65 | 20.00% | 12,288,900 |
| Jan 13, 2026 | 63.79 | 64.88 | 59.70 | 59.71 | 59.71 | -1.73% | 7,018,426 |
| Jan 12, 2026 | 59.86 | 61.88 | 56.81 | 60.76 | 60.76 | 3.76% | 7,537,866 |
| Jan 9, 2026 | 54.44 | 59.39 | 54.04 | 58.56 | 58.56 | 7.94% | 6,884,841 |
| Jan 8, 2026 | 54.68 | 54.99 | 54.09 | 54.25 | 54.25 | -1.45% | 1,519,965 |
| Jan 7, 2026 | 54.89 | 55.23 | 54.32 | 55.05 | 55.05 | 0.15% | 2,082,394 |
| Jan 6, 2026 | 54.28 | 55.85 | 53.84 | 54.97 | 54.97 | 2.02% | 2,533,166 |
| Jan 5, 2026 | 53.48 | 53.90 | 53.30 | 53.88 | 53.88 | 0.86% | 1,570,732 |
| Dec 31, 2025 | 53.75 | 53.79 | 53.15 | 53.42 | 53.42 | -0.15% | 920,618 |
| Dec 30, 2025 | 53.01 | 53.56 | 52.88 | 53.50 | 53.50 | 0.70% | 1,309,636 |
| Dec 29, 2025 | 52.71 | 53.65 | 52.60 | 53.13 | 53.13 | 0.43% | 1,551,553 |
| Dec 26, 2025 | 53.30 | 53.43 | 52.80 | 52.90 | 52.90 | -0.73% | 1,058,977 |
| Dec 25, 2025 | 52.86 | 53.80 | 52.86 | 53.29 | 53.29 | 0.41% | 1,304,792 |
| Dec 24, 2025 | 53.00 | 53.17 | 52.43 | 53.07 | 53.07 | 0.45% | 1,094,157 |
| Dec 23, 2025 | 52.89 | 53.36 | 52.81 | 52.83 | 52.83 | -0.36% | 847,302 |
| Dec 22, 2025 | 52.97 | 53.43 | 52.70 | 53.02 | 53.02 | 0.08% | 893,783 |
| Dec 19, 2025 | 53.00 | 53.48 | 52.94 | 52.98 | 52.98 | -0.28% | 1,244,893 |
| Dec 18, 2025 | 52.36 | 53.70 | 52.01 | 53.13 | 53.13 | 1.18% | 1,584,915 |
| Dec 17, 2025 | 52.66 | 52.78 | 51.65 | 52.51 | 52.51 | -0.28% | 1,120,463 |
| Dec 16, 2025 | 52.78 | 53.19 | 52.29 | 52.66 | 52.66 | -0.28% | 1,028,323 |
| Dec 15, 2025 | 54.11 | 54.11 | 52.50 | 52.81 | 52.81 | -2.46% | 1,531,647 |
| Dec 12, 2025 | 54.10 | 54.63 | 53.65 | 54.14 | 54.14 | - | 1,986,261 |
| Dec 11, 2025 | 54.77 | 54.85 | 54.11 | 54.14 | 54.14 | -0.88% | 1,036,952 |
| Dec 10, 2025 | 53.21 | 55.00 | 53.13 | 54.62 | 54.62 | 2.06% | 2,498,514 |
| Dec 9, 2025 | 53.68 | 53.86 | 53.32 | 53.52 | 53.52 | -0.13% | 1,214,476 |
| Dec 8, 2025 | 53.85 | 53.85 | 53.29 | 53.59 | 53.59 | 0.17% | 1,378,809 |
| 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 |