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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	39.26	39	39	39.75	38.72	629,105
September 03, 2025	39.75	39.25	39.25	40.2	39.06	720,984
September 02, 2025	40.55	39.73	39.73	40.55	39.6	813,417
September 01, 2025	40.05	40.46	40.46	40.55	40.05	726,588
August 29, 2025	40.04	40.22	40.22	40.46	40	591,093
August 28, 2025	40.77	39.92	39.92	41.2	39.12	1.26M
August 27, 2025	41.89	40.77	40.77	42.39	40.77	1.13M
August 26, 2025	42.11	41.9	41.9	42.47	41.86	809,574
August 25, 2025	42.15	42.4	42.4	42.55	41.91	914,447
August 22, 2025	42	42.04	42.04	42.12	41.43	840,212
August 21, 2025	42	41.76	41.76	42.48	41.64	778,964
August 20, 2025	42.4	42.05	42.05	42.4	41.31	1.02M
August 19, 2025	42.9	42.56	42.56	43.19	42.32	864,317
August 18, 2025	42.37	42.88	42.88	43.6	42.26	1.36M
August 15, 2025	41.98	42.37	42.37	42.47	41.81	813,008
August 14, 2025	42.64	42.06	42.06	43.14	41.77	970,489
August 13, 2025	43.1	42.84	42.84	43.25	42.65	1M
August 12, 2025	43.18	43.1	43.1	43.57	42.8	1.02M
August 11, 2025	42.5	42.93	42.93	43.1	42.19	992,351
August 08, 2025	42.25	42.04	42.04	43.04	41.52	1.14M
August 07, 2025	42.2	42.31	42.31	43.43	42.18	1.32M
August 06, 2025	42.66	42.29	42.29	43.99	42.1	1.23M
August 05, 2025	43.89	42.66	42.66	44.13	42.47	1.33M
August 04, 2025	41.5	43.38	43.38	43.89	40.76	1.73M
August 01, 2025	41.37	41.6	41.6	42.16	41.01	901,383
July 31, 2025	41.22	41.29	41.29	41.81	40.98	825,891
July 30, 2025	41.89	41.6	41.6	42.45	41.24	812,635
July 29, 2025	42.1	42.26	42.26	42.54	41.04	1.11M
July 28, 2025	41.95	41.9	41.9	42.67	41.5	1.23M
July 25, 2025	41.19	41.89	41.89	42.67	41.17	1.7M
July 24, 2025	40.39	41.19	41.19	41.65	40.09	1.29M
July 23, 2025	40.1	40.22	40.22	40.58	39.94	738,425
July 22, 2025	40.71	40.21	40.21	40.92	39.9	989,457
July 21, 2025	40.44	40.8	40.8	41.68	40.1	1.24M
July 18, 2025	40.3	40.44	40.44	40.65	39.81	936,455
July 17, 2025	41.22	40.97	40.17	42.01	40.66	1.16M
July 16, 2025	41.61	41.47	40.66	41.92	40.8	1.18M
July 15, 2025	40.03	41.56	40.75	42.87	40.03	2.77M
July 14, 2025	39.15	40.15	39.37	40.55	38.88	2.05M
July 11, 2025	39	39.01	38.25	39.24	38.7	430,060
July 10, 2025	38.88	38.95	38.19	39.2	38.71	422,819
July 09, 2025	39.14	38.91	38.15	39.59	38.86	537,957
July 08, 2025	38.71	39.22	38.45	39.59	38.62	599,307

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