Assure Tech (Hangzhou) Co., Ltd. - 688075.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	39.05	39.18	39.18	39.37	38.62	306,096
December 04, 2025	39.43	38.98	38.98	39.43	38.78	370,034
December 03, 2025	39.18	39.4	39.4	39.47	38.92	452,666
December 02, 2025	39.9	39.28	39.28	40	39.25	486,991
December 01, 2025	39.91	39.85	39.85	40	39.51	447,587
November 28, 2025	39.66	39.91	39.91	40.06	39.21	586,581
November 27, 2025	39.39	39.53	39.53	39.73	38.84	783,394
November 26, 2025	39.81	39.28	39.28	40.55	39.27	983,855
November 25, 2025	39.2	39.7	39.7	40.24	39.15	1.08M
November 24, 2025	38.85	39.1	39.1	39.27	38.66	647,345
November 21, 2025	40.3	38.85	38.85	40.7	38.82	1.27M
November 20, 2025	40.5	40.53	40.53	41.19	40.43	709,022
November 19, 2025	41.72	40.85	40.85	41.72	40.51	1.08M
November 18, 2025	42.14	41.72	41.72	42.45	41.5	698,831
November 17, 2025	43.33	42.15	42.15	43.33	41.85	1.3M
November 14, 2025	43.4	43.33	43.33	44.08	43.3	930,878
November 13, 2025	44.29	43.7	43.7	44.68	43.5	2.02M
November 12, 2025	42.55	44.42	44.42	45	42.54	3.66M
November 11, 2025	40.77	42.54	42.54	42.88	40.49	2.37M
November 10, 2025	40.65	40.75	40.75	41.17	40.37	593,254
November 07, 2025	40.66	40.65	40.65	41.48	40.6	793,721
November 06, 2025	40	40.96	40.96	41.34	39.81	1.35M
November 05, 2025	39.59	40.07	40.07	40.44	39.27	992,076
November 04, 2025	39.99	39.57	39.57	39.99	39.28	645,698
November 03, 2025	38.62	40.01	40.01	40.59	38.38	1.9M
October 31, 2025	38.49	38.63	38.63	38.86	37.68	979,896
October 30, 2025	38.56	38.78	38.78	39.06	38.55	429,973
October 29, 2025	38.99	38.77	38.77	38.99	38.33	356,548
October 28, 2025	39.17	38.85	38.85	39.17	38.7	379,402
October 27, 2025	39.12	39.17	39.17	39.31	38.92	534,063
October 24, 2025	38.69	39.08	39.08	39.3	38.69	773,491
October 23, 2025	38.85	38.69	38.69	38.86	38.16	389,872
October 22, 2025	38.71	38.85	38.85	39.07	38.54	502,947
October 21, 2025	38.15	38.78	38.78	38.78	38.05	557,789
October 20, 2025	38.01	38.16	38.16	38.24	37.89	318,352
October 17, 2025	38.29	37.89	37.89	38.51	37.77	464,597
October 16, 2025	38.47	38.34	38.34	38.7	38.29	397,311
October 15, 2025	38.57	38.62	38.62	39.04	38.36	602,308
October 14, 2025	38.51	38.41	38.41	38.7	38.07	467,877
October 13, 2025	37.99	38.32	38.32	38.54	37.53	659,226
October 10, 2025	38.31	38.72	38.72	38.74	38.31	570,610
October 09, 2025	39	38.74	38.74	39.48	38.5	1M
September 30, 2025	38.59	38.91	38.91	39	38.4	570,035
September 29, 2025	38.16	38.78	38.78	39.24	37.54	899,879
September 26, 2025	38.06	38.15	38.15	38.33	37.48	579,664
September 25, 2025	38.2	38.16	38.16	38.6	37.81	468,808
September 24, 2025	37.45	38.1	38.1	38.1	37.34	494,151
September 23, 2025	37.97	37.56	37.56	38.22	37.05	628,939
September 22, 2025	38.8	38.16	38.16	38.8	37.93	544,470
September 19, 2025	38.7	38.6	38.6	39.07	38.33	564,890
September 18, 2025	39.08	38.7	38.7	39.3	38.39	590,840
September 17, 2025	39.16	38.89	38.89	39.18	38.75	724,662
September 16, 2025	39.25	39.02	39.02	39.35	38.89	585,814
September 15, 2025	39.99	39.25	39.25	39.99	39.09	687,950
September 12, 2025	39.86	39.52	39.52	39.99	39.52	530,595
September 11, 2025	39.88	39.77	39.77	39.98	39.17	449,130
September 10, 2025	39.64	39.7	39.7	40.15	39.58	381,474
September 09, 2025	40.22	39.73	39.73	40.38	39.59	476,503
September 08, 2025	39.59	40.22	40.22	40.41	39.56	623,755
September 05, 2025	39.01	39.56	39.56	39.65	38.75	666,208

Assure Tech (Hangzhou) Co., Ltd. (688075.SS) SHH