Hanwang Technology Co.,Ltd (SHE:002362)
China · Delayed Price · Currency is CNY 26.80
+0.26 (0.98%)
Aug 5, 2025, 2:45 PM CST
SHE:002362 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 26.28 | 27.00 | 25.88 | 27.00 | 27.00 | 1.73% | 32,702,927 |
| Aug 4, 2025 | 25.34 | 27.25 | 25.12 | 26.54 | 26.54 | 3.71% | 32,966,653 |
| Aug 1, 2025 | 25.32 | 25.60 | 24.74 | 25.59 | 25.59 | -1.35% | 24,972,245 |
| Jul 31, 2025 | 25.52 | 26.15 | 24.89 | 25.94 | 25.94 | 4.98% | 34,582,657 |
| Jul 30, 2025 | 25.10 | 25.31 | 24.31 | 24.71 | 24.71 | -3.78% | 27,051,787 |
| Jul 29, 2025 | 25.31 | 26.49 | 24.58 | 25.68 | 25.68 | -1.19% | 34,236,326 |
| Jul 28, 2025 | 26.44 | 27.65 | 25.50 | 25.99 | 25.99 | 3.38% | 59,245,363 |
| Jul 25, 2025 | 23.00 | 25.14 | 23.00 | 25.14 | 25.14 | 10.02% | 13,693,811 |
| Jul 24, 2025 | 22.68 | 22.95 | 22.64 | 22.85 | 22.85 | 0.62% | 4,475,620 |
| Jul 23, 2025 | 22.92 | 23.08 | 22.61 | 22.71 | 22.71 | -0.61% | 7,197,700 |
| Jul 22, 2025 | 23.25 | 23.29 | 22.70 | 22.85 | 22.85 | -1.68% | 8,667,700 |
| Jul 21, 2025 | 23.02 | 23.52 | 23.02 | 23.24 | 23.24 | 0.52% | 11,325,384 |
| Jul 18, 2025 | 22.70 | 24.23 | 22.67 | 23.12 | 23.12 | 2.71% | 18,240,223 |
| Jul 17, 2025 | 22.50 | 22.70 | 22.32 | 22.51 | 22.51 | 0.58% | 5,738,602 |
| Jul 16, 2025 | 22.48 | 22.71 | 22.30 | 22.38 | 22.38 | -0.53% | 5,175,549 |
| Jul 15, 2025 | 22.25 | 22.50 | 21.97 | 22.50 | 22.50 | 0.67% | 5,924,196 |
| Jul 14, 2025 | 22.50 | 22.51 | 22.10 | 22.35 | 22.35 | -0.36% | 4,369,700 |
| Jul 11, 2025 | 22.20 | 22.49 | 22.00 | 22.43 | 22.43 | 0.99% | 5,973,410 |
| Jul 10, 2025 | 22.24 | 22.50 | 22.05 | 22.21 | 22.21 | -0.27% | 4,043,780 |
| Jul 9, 2025 | 22.02 | 22.34 | 21.95 | 22.27 | 22.27 | 1.27% | 5,437,400 |
| Jul 8, 2025 | 21.90 | 22.02 | 21.73 | 21.99 | 21.99 | 0.69% | 3,723,201 |
| Jul 7, 2025 | 21.86 | 21.95 | 21.76 | 21.84 | 21.84 | - | 2,498,626 |
| Jul 4, 2025 | 22.08 | 22.18 | 21.75 | 21.84 | 21.84 | -1.09% | 3,555,060 |
| Jul 3, 2025 | 22.16 | 22.25 | 22.01 | 22.08 | 22.08 | 0.05% | 3,128,500 |
| Jul 2, 2025 | 22.15 | 22.29 | 21.93 | 22.07 | 22.07 | -1.08% | 4,035,881 |
| Jul 1, 2025 | 22.52 | 22.52 | 22.11 | 22.31 | 22.31 | -0.49% | 3,153,600 |
| Jun 30, 2025 | 22.22 | 22.48 | 22.22 | 22.42 | 22.42 | 0.90% | 3,855,000 |
| Jun 27, 2025 | 22.33 | 22.42 | 22.05 | 22.22 | 22.22 | 0.36% | 3,940,204 |
| Jun 26, 2025 | 22.14 | 22.42 | 22.10 | 22.14 | 22.14 | -0.23% | 4,595,300 |
| Jun 25, 2025 | 22.09 | 22.22 | 21.86 | 22.19 | 22.19 | 0.68% | 5,650,500 |
| Jun 24, 2025 | 21.33 | 22.05 | 21.33 | 22.04 | 22.04 | 2.42% | 5,977,795 |
| Jun 23, 2025 | 20.69 | 21.76 | 20.40 | 21.52 | 21.52 | 3.76% | 6,624,900 |
| Jun 20, 2025 | 21.25 | 21.28 | 20.57 | 20.74 | 20.74 | -2.03% | 3,974,602 |
| Jun 19, 2025 | 21.60 | 21.74 | 21.15 | 21.17 | 21.17 | -1.99% | 3,662,900 |
| Jun 18, 2025 | 21.71 | 21.89 | 21.40 | 21.60 | 21.60 | -0.92% | 3,971,500 |
| Jun 17, 2025 | 21.99 | 22.06 | 21.68 | 21.80 | 21.80 | -0.55% | 3,294,985 |
| Jun 16, 2025 | 21.52 | 21.97 | 21.42 | 21.92 | 21.92 | 1.34% | 3,720,991 |
| Jun 13, 2025 | 22.35 | 22.48 | 21.62 | 21.63 | 21.63 | -3.82% | 6,215,900 |
| Jun 12, 2025 | 22.23 | 22.67 | 22.23 | 22.49 | 22.49 | 0.36% | 3,907,901 |
| Jun 11, 2025 | 22.48 | 22.71 | 22.33 | 22.41 | 22.41 | -0.04% | 4,330,074 |
| Jun 10, 2025 | 22.84 | 22.90 | 22.05 | 22.42 | 22.42 | -1.45% | 6,585,300 |
| Jun 9, 2025 | 22.70 | 22.81 | 22.41 | 22.75 | 22.75 | 1.02% | 6,522,565 |
| Jun 6, 2025 | 22.40 | 22.79 | 22.30 | 22.52 | 22.52 | 0.22% | 8,552,601 |
| Jun 5, 2025 | 21.50 | 23.26 | 21.44 | 22.47 | 22.47 | 4.66% | 14,466,361 |
| Jun 4, 2025 | 21.42 | 21.56 | 21.29 | 21.47 | 21.47 | 0.28% | 2,806,800 |
| Jun 3, 2025 | 21.20 | 21.75 | 21.20 | 21.41 | 21.41 | -0.19% | 3,380,100 |
| May 30, 2025 | 21.91 | 21.92 | 21.40 | 21.45 | 21.45 | -2.63% | 4,075,299 |
| May 29, 2025 | 21.29 | 22.04 | 21.19 | 22.03 | 22.03 | 3.33% | 6,427,358 |
| May 28, 2025 | 21.59 | 21.76 | 21.18 | 21.32 | 21.32 | -1.25% | 3,681,900 |
| May 27, 2025 | 21.71 | 21.87 | 21.45 | 21.59 | 21.59 | -1.51% | 5,783,400 |