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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	39.4	39.27	39.27	39.58	39.2	315,116
February 12, 2026	39.41	39.36	39.36	39.51	39.17	367,855
February 11, 2026	39.75	39.55	39.55	39.8	39.53	380,198
February 10, 2026	39.84	39.68	39.68	39.88	39.53	382,264
February 09, 2026	39.8	39.83	39.83	39.85	39.53	504,273
February 06, 2026	39.91	39.58	39.58	39.99	39.55	799,711
February 05, 2026	39.98	39.81	39.81	40.06	39.72	376,930
February 04, 2026	40	39.97	39.97	40	39.61	528,868
February 03, 2026	39.59	39.9	39.9	39.98	39.3	566,978
February 02, 2026	40.05	39.21	39.21	40.29	39.18	812,275
January 30, 2026	40.29	40.24	40.24	40.71	39.5	776,248
January 29, 2026	41.51	40.47	40.47	41.62	40.14	1.37M
January 28, 2026	42.89	41.58	41.58	43.42	41.41	2.07M
January 27, 2026	41.98	43.18	43.18	43.38	40.3	3.52M
January 26, 2026	40.89	42.84	42.84	43.65	40.86	3.72M
January 23, 2026	41.1	40.8	40.8	41.1	40.7	604,171
January 22, 2026	41.23	40.86	40.86	41.45	40.77	823,047
January 21, 2026	40.37	41.05	41.05	41.06	40.12	1.1M
January 20, 2026	40.81	40.37	40.37	40.91	40	630,021
January 19, 2026	40.19	40.66	40.66	41.45	40.19	881,277
January 16, 2026	40.38	40.19	40.19	40.43	40.02	725,835
January 15, 2026	40.37	40.18	40.18	40.65	39.75	823,276
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

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