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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 07, 2025	38.78	38.74	37.98	38.99	38.4	377,445
July 04, 2025	39.08	38.85	38.85	39.1	38.7	417,900
July 03, 2025	38.81	38.92	38.92	39.26	38.81	495,088
July 02, 2025	38.8	38.98	38.98	39.09	38.35	508,330
July 01, 2025	38.47	38.74	38.74	38.88	38.22	563,495
June 30, 2025	37.58	38.37	38.37	38.45	37.58	616,503
June 27, 2025	37.56	37.69	37.69	37.86	37.52	354,921
June 26, 2025	37.8	37.56	37.56	37.86	37.5	426,965
June 25, 2025	37.93	37.84	37.84	37.99	37.57	416,650
June 24, 2025	37.3	37.81	37.81	38.06	37.12	450,140
June 23, 2025	36.76	37.04	37.04	37.28	36.61	252,999
June 20, 2025	37.11	36.76	36.76	37.54	36.73	264,025
June 19, 2025	37.48	37.05	37.05	37.6	36.88	289,381
June 18, 2025	37.91	37.48	37.48	37.91	37.35	290,394
June 17, 2025	37.98	37.91	37.91	38.6	37.68	427,926
June 16, 2025	37.72	37.9	37.9	38.39	37.68	288,684
June 13, 2025	38.69	37.84	37.84	38.92	37.7	668,902
June 12, 2025	38.68	38.83	38.83	38.97	38.5	282,669
June 11, 2025	39.18	38.77	38.77	39.18	38.65	366,822
June 10, 2025	39.41	38.9	38.9	39.59	38.5	753,685
June 09, 2025	37.96	39.41	39.41	39.97	37.9	1.18M
June 06, 2025	38.25	37.95	37.95	38.27	37.72	395,359
June 05, 2025	38.07	38.04	38.04	38.26	37.84	445,868
June 04, 2025	38.19	38.21	38.21	38.39	37.74	466,536
June 03, 2025	37.63	38.06	38.06	38.15	37.63	463,545
May 30, 2025	37.21	37.73	37.73	38.12	37.21	597,985
May 29, 2025	37.36	37.42	37.42	37.68	37.09	675,286
May 28, 2025	38.09	37.3	37.3	38.22	37.3	608,608
May 27, 2025	37.54	37.9	37.9	38.13	37.5	402,039
May 26, 2025	37.64	37.48	37.48	37.84	36.8	512,722

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