Hanshow Technology Co., Ltd. (SHE:301275)
China
· Delayed Price · Currency is CNY 44.62
+0.87 (1.99%)
Apr 29, 2026, 3:04 PM CST
Hanshow Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 41.00 | 45.30 | 41.00 | 44.68 | - | 2.13% | 11,405,744 |
| Apr 28, 2026 | 44.47 | 46.76 | 43.51 | 43.75 | 43.75 | 5.73% | 17,312,420 |
| Apr 27, 2026 | 39.80 | 41.60 | 39.70 | 41.38 | 41.38 | 3.58% | 5,340,621 |
| Apr 24, 2026 | 41.00 | 41.00 | 39.95 | 39.95 | 39.95 | -2.66% | 3,809,620 |
| Apr 23, 2026 | 41.73 | 42.28 | 41.02 | 41.04 | 41.04 | -1.56% | 3,816,100 |
| Apr 22, 2026 | 42.01 | 42.30 | 41.40 | 41.69 | 41.69 | -1.09% | 3,364,385 |
| Apr 21, 2026 | 42.50 | 42.60 | 41.39 | 42.15 | 42.15 | -0.82% | 4,486,980 |
| Apr 20, 2026 | 41.66 | 42.76 | 41.51 | 42.50 | 42.50 | 2.04% | 4,791,105 |
| Apr 17, 2026 | 42.00 | 42.00 | 41.28 | 41.65 | 41.65 | -0.48% | 3,747,100 |
| Apr 16, 2026 | 41.00 | 42.47 | 40.90 | 41.85 | 41.85 | 1.82% | 5,256,758 |
| Apr 15, 2026 | 41.21 | 41.23 | 40.60 | 41.10 | 41.10 | 0.27% | 3,433,899 |
| Apr 14, 2026 | 40.99 | 41.15 | 40.39 | 40.99 | 40.99 | 0.89% | 3,642,859 |
| Apr 13, 2026 | 40.86 | 41.00 | 40.20 | 40.63 | 40.63 | -1.67% | 4,671,469 |
| Apr 10, 2026 | 42.00 | 42.80 | 41.25 | 41.32 | 41.32 | -1.62% | 6,638,188 |
| Apr 9, 2026 | 41.30 | 42.18 | 41.09 | 42.00 | 42.00 | 0.45% | 5,790,446 |
| Apr 8, 2026 | 39.39 | 41.95 | 39.12 | 41.81 | 41.81 | 4.13% | 9,374,690 |
| Apr 7, 2026 | 39.95 | 41.20 | 39.86 | 40.15 | 40.15 | 0.37% | 3,440,477 |
| Apr 3, 2026 | 40.20 | 40.43 | 39.84 | 40.00 | 40.00 | -0.42% | 3,557,316 |
| Apr 2, 2026 | 40.14 | 40.68 | 39.58 | 40.17 | 40.17 | 0.07% | 4,599,057 |
| Apr 1, 2026 | 40.48 | 40.75 | 39.96 | 40.14 | 40.14 | 0.35% | 3,676,600 |
| Mar 31, 2026 | 40.27 | 41.10 | 39.90 | 40.00 | 40.00 | -0.89% | 4,829,863 |
| Mar 30, 2026 | 39.80 | 40.50 | 38.98 | 40.36 | 40.36 | 0.15% | 5,391,196 |
| Mar 27, 2026 | 37.93 | 41.50 | 37.77 | 40.30 | 40.30 | 4.95% | 8,753,524 |
| Mar 26, 2026 | 40.30 | 40.30 | 38.25 | 38.40 | 38.40 | -4.95% | 6,000,623 |
| Mar 25, 2026 | 40.39 | 40.90 | 40.06 | 40.40 | 40.40 | - | 7,507,871 |
| Mar 24, 2026 | 39.99 | 40.54 | 38.92 | 40.40 | 40.40 | 3.19% | 6,983,912 |
| Mar 23, 2026 | 38.46 | 40.38 | 38.40 | 39.15 | 39.15 | -1.26% | 8,330,341 |
| Mar 20, 2026 | 42.02 | 42.10 | 39.57 | 39.65 | 39.65 | -5.46% | 7,564,401 |
| Mar 19, 2026 | 43.75 | 43.80 | 41.78 | 41.94 | 41.94 | -5.54% | 7,089,977 |
| Mar 18, 2026 | 45.90 | 46.00 | 44.17 | 44.40 | 44.40 | -2.89% | 5,623,363 |
| Mar 17, 2026 | 46.02 | 46.45 | 45.52 | 45.72 | 45.72 | -0.50% | 3,744,714 |
| Mar 16, 2026 | 47.70 | 47.74 | 45.75 | 45.95 | 45.95 | -3.67% | 5,086,560 |
| Mar 13, 2026 | 47.88 | 48.20 | 47.66 | 47.70 | 47.70 | -0.75% | 4,062,810 |
| Mar 12, 2026 | 48.48 | 48.70 | 47.61 | 48.06 | 48.06 | -1.17% | 5,088,122 |
| Mar 11, 2026 | 50.40 | 50.40 | 48.50 | 48.63 | 48.63 | -4.98% | 6,832,448 |
| Mar 10, 2026 | 50.25 | 51.45 | 50.25 | 51.18 | 51.18 | 2.52% | 2,022,470 |
| Mar 9, 2026 | 50.28 | 50.28 | 48.60 | 49.92 | 49.92 | -1.91% | 1,944,402 |
| 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 |