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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	40.62	40.53	40.53	41.55	40.11	1.05M
January 13, 2026	40.49	40.62	40.62	41.9	40.35	1.32M
January 12, 2026	40.09	40.47	40.47	40.48	40.09	769,260
January 09, 2026	40.18	40.27	40.27	40.37	39.76	672,918
January 08, 2026	40	40.18	40.18	40.56	39.93	737,466
January 07, 2026	40.2	40.15	40.15	40.27	39.51	731,821
January 06, 2026	39.54	39.89	39.89	40.9	39.54	1.12M
January 05, 2026	38.68	39.53	39.53	39.67	38.68	825,783
December 31, 2025	38.83	38.67	38.67	39.15	38.46	340,624
December 30, 2025	38.58	38.52	38.52	38.75	38.31	251,429
December 29, 2025	38.54	38.5	38.5	38.69	38.39	357,373
December 26, 2025	38.99	38.68	38.68	39.01	38.54	331,234
December 25, 2025	38.53	39	39	39.06	38.53	274,533
December 24, 2025	38.54	38.7	38.7	38.81	38.43	332,484
December 23, 2025	38.65	38.69	38.69	38.7	38.43	260,364
December 22, 2025	39.28	38.69	38.69	39.3	38.5	587,942
December 19, 2025	39.14	39.22	39.22	39.67	39.06	581,767
December 18, 2025	38.5	39.14	39.14	39.34	38.13	624,071
December 17, 2025	37.58	38.5	38.5	38.73	37.35	615,239
December 16, 2025	38.53	37.5	37.5	38.68	37.35	444,671
December 15, 2025	38.18	38.45	38.45	38.57	38.17	170,813
December 12, 2025	38.4	38.38	38.38	38.54	38.13	338,883
December 11, 2025	38.88	38.4	38.4	38.94	38.4	330,587
December 10, 2025	38.86	38.99	38.99	39.08	38.7	221,524
December 09, 2025	39.36	38.92	38.92	39.36	38.89	254,909
December 08, 2025	39.22	39.21	39.21	39.39	39.05	391,621
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

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