Hanshang Group Co., Ltd. (600774.SS) SHH
8.80
-0.35(-3.83%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
8.80
-0.35(-3.83%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 9.05 | 8.8 | 8.8 | 9.15 | 8.74 | 5.01M |
| April 02, 2026 | 9.12 | 9.15 | 9.15 | 9.27 | 8.98 | 8.44M |
| April 01, 2026 | 8.96 | 9.12 | 9.12 | 9.15 | 8.81 | 6M |
| March 31, 2026 | 8.96 | 8.82 | 8.82 | 9.09 | 8.81 | 3.56M |
| March 30, 2026 | 8.7 | 8.94 | 8.94 | 8.95 | 8.7 | 4.2M |
| March 27, 2026 | 8.48 | 8.78 | 8.78 | 8.84 | 8.38 | 4.31M |
| March 26, 2026 | 8.69 | 8.51 | 8.51 | 8.78 | 8.44 | 3.79M |
| March 25, 2026 | 8.63 | 8.7 | 8.7 | 8.74 | 8.47 | 4.05M |
| March 24, 2026 | 8.31 | 8.57 | 8.57 | 8.58 | 8.21 | 6.72M |
| March 23, 2026 | 8.55 | 8.1 | 8.1 | 8.63 | 8 | 6.39M |
| March 20, 2026 | 9.02 | 8.73 | 8.73 | 9.2 | 8.72 | 4.71M |
| March 19, 2026 | 9.33 | 9.09 | 9.09 | 9.34 | 9.06 | 3.41M |
| March 18, 2026 | 9.22 | 9.36 | 9.36 | 9.37 | 9.13 | 3.44M |
| March 17, 2026 | 9.42 | 9.2 | 9.2 | 9.49 | 9.2 | 3.72M |
| March 16, 2026 | 9.35 | 9.41 | 9.41 | 9.53 | 9.33 | 4.16M |
| March 13, 2026 | 9.44 | 9.47 | 9.47 | 9.61 | 9.39 | 4.38M |
| March 12, 2026 | 9.66 | 9.48 | 9.48 | 9.72 | 9.46 | 4.91M |
| March 11, 2026 | 9.9 | 9.69 | 9.69 | 9.95 | 9.66 | 5.67M |
| March 10, 2026 | 9.77 | 9.76 | 9.76 | 9.85 | 9.59 | 3.89M |
| March 09, 2026 | 9.78 | 9.7 | 9.7 | 9.87 | 9.57 | 6.65M |
| March 06, 2026 | 9.55 | 9.89 | 9.89 | 9.92 | 9.48 | 6.45M |
| March 05, 2026 | 9.72 | 9.56 | 9.56 | 9.78 | 9.52 | 5.97M |
| March 04, 2026 | 9.64 | 9.52 | 9.52 | 9.79 | 9.52 | 4.68M |
| March 03, 2026 | 10.08 | 9.71 | 9.71 | 10.33 | 9.71 | 11.04M |
| March 02, 2026 | 10.4 | 10.1 | 10.1 | 10.48 | 10 | 9.61M |
| February 27, 2026 | 10.32 | 10.5 | 10.5 | 10.63 | 10.17 | 7.44M |
| February 26, 2026 | 10.2 | 10.37 | 10.37 | 10.6 | 10.2 | 8.09M |
| February 25, 2026 | 10.18 | 10.21 | 10.21 | 10.44 | 10.13 | 7.64M |
| February 24, 2026 | 9.91 | 10.11 | 10.11 | 10.13 | 9.87 | 5.8M |
| February 13, 2026 | 9.79 | 9.82 | 0 | 9.92 | 9.76 | 5.24M |
| February 12, 2026 | 10.02 | 9.77 | 0 | 10.02 | 9.73 | 5.51M |
| February 11, 2026 | 10.06 | 10.02 | 0 | 10.09 | 9.92 | 5.52M |
| February 10, 2026 | 10.07 | 10.05 | 0 | 10.19 | 9.96 | 5.61M |
| February 09, 2026 | 9.88 | 10.07 | 0 | 10.09 | 9.88 | 8.38M |
| February 06, 2026 | 9.81 | 9.83 | 0 | 9.97 | 9.78 | 9.21M |
| February 05, 2026 | 9.66 | 9.7 | 0 | 9.86 | 9.61 | 8.44M |
| February 04, 2026 | 9.39 | 9.62 | 0 | 9.67 | 9.34 | 11.03M |
| February 03, 2026 | 9.33 | 9.42 | 0 | 9.47 | 9.27 | 9.92M |
| February 02, 2026 | 9.9 | 9.32 | 0 | 9.9 | 9.31 | 20.12M |
| January 30, 2026 | 10.68 | 10.34 | 0 | 10.8 | 10.29 | 16.95M |
| January 29, 2026 | 10.65 | 10.89 | 0 | 10.89 | 10.3 | 20.37M |
| January 28, 2026 | 11.12 | 10.72 | 0 | 11.17 | 10.66 | 23.8M |
| January 27, 2026 | 10.87 | 11.23 | 0 | 11.23 | 10.68 | 31.01M |
| January 26, 2026 | 10.99 | 11.14 | 0 | 11.55 | 10.65 | 47.24M |
| January 23, 2026 | 10.42 | 11.55 | 0 | 11.55 | 10.27 | 36.81M |
| January 22, 2026 | 10.6 | 10.5 | 0 | 11.1 | 10.38 | 31.34M |
| January 21, 2026 | 11.06 | 10.94 | 0 | 11.49 | 10.52 | 43.66M |
| January 20, 2026 | 10.99 | 11.64 | 0 | 11.64 | 10.56 | 43.86M |
| January 19, 2026 | 9.57 | 10.58 | 0 | 10.58 | 9.52 | 17.68M |
| January 16, 2026 | 9.62 | 9.62 | 0 | 9.66 | 9.4 | 4.42M |
| January 15, 2026 | 9.61 | 9.59 | 0 | 9.62 | 9.47 | 3.56M |
| January 14, 2026 | 9.6 | 9.58 | 0 | 9.73 | 9.43 | 5.35M |
| January 13, 2026 | 9.7 | 9.64 | 0 | 9.81 | 9.57 | 6.63M |
| January 12, 2026 | 9.47 | 9.58 | 0 | 9.58 | 9.34 | 5.46M |
| January 09, 2026 | 9.46 | 9.45 | 0 | 9.52 | 9.33 | 4.69M |
| January 08, 2026 | 9.34 | 9.46 | 0 | 9.55 | 9.24 | 7.07M |
| January 07, 2026 | 9.21 | 9.35 | 0 | 9.42 | 9.11 | 6.28M |
| January 06, 2026 | 9.3 | 9.23 | 0 | 9.34 | 9.18 | 3.81M |
| January 05, 2026 | 9.19 | 9.26 | 0 | 9.32 | 9.16 | 3.18M |
| December 31, 2025 | 9.17 | 9.14 | 0 | 9.18 | 9.05 | 3.13M |