Skip to main content
logo
Hanwang Technology Co.,Ltd (SHE:002362)
China flag China · Delayed Price · Currency is CNY
24.66
+0.47 (1.94%)
Sep 30, 2025, 3:04 PM CST

SHE:002362 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202524.5024.9724.3524.6624.661.94%8,044,055
Sep 29, 202524.0724.2823.7124.1924.190.50%5,192,700
Sep 26, 202524.8024.8024.0724.0724.07-3.14%6,465,496
Sep 25, 202524.9425.3424.7724.8524.85-0.52%8,232,001
Sep 24, 202523.8025.0023.6624.9824.984.26%9,871,549
Sep 23, 202524.3624.3623.4123.9623.96-1.72%8,034,391
Sep 22, 202524.5024.6424.1924.3824.38-0.49%6,992,000
Sep 19, 202524.8925.1024.3424.5024.50-1.41%10,558,619
Sep 18, 202527.0027.2024.5824.8524.85-0.80%21,937,539
Sep 17, 202524.7725.4224.5425.0525.050.20%15,167,223
Sep 16, 202523.4825.2423.4225.0025.006.47%19,345,828
Sep 15, 202523.6323.7023.3123.4823.48-0.93%4,823,789
Sep 12, 202523.6923.9623.6923.7023.70-0.38%5,704,046
Sep 11, 202523.4023.8023.1023.7923.792.10%6,713,204
Sep 10, 202523.1623.4523.1023.3023.300.56%4,370,681
Sep 9, 202523.6823.7723.1023.1723.17-2.77%5,839,183
Sep 8, 202523.4423.8323.3323.8323.831.66%6,277,815
Sep 5, 202523.1023.4522.9123.4423.441.96%5,822,370
Sep 4, 202523.4023.6622.7022.9922.99-1.71%7,850,200
Sep 3, 202524.0524.1723.3423.3923.39-2.70%7,914,273
Sep 2, 202524.7524.8723.8424.0424.04-3.42%10,787,246
Sep 1, 202524.8725.3724.7524.8924.890.36%8,260,200
Aug 29, 202525.3725.4224.7224.8024.80-2.21%11,152,620
Aug 28, 202525.0725.6824.3625.3625.360.75%17,123,179
Aug 27, 202526.5626.5825.1225.1725.17-3.04%23,255,336
Aug 26, 202525.8526.2425.2525.9625.96-0.12%15,799,162
Aug 25, 202525.6726.3625.6725.9925.991.92%21,215,369
Aug 22, 202525.1325.7225.0125.5025.501.51%11,982,390
Aug 21, 202525.4325.7925.1025.1225.12-1.06%9,829,883
Aug 20, 202525.5825.5825.0025.3925.39-1.36%14,555,597
Aug 19, 202525.9526.1525.5025.7425.74-0.77%15,000,313
Aug 18, 202525.7225.9925.4025.9425.941.37%17,976,234
Aug 15, 202525.3325.6125.1525.5925.590.99%13,123,937
Aug 14, 202525.4025.8825.1725.3425.34-0.16%14,284,926
Aug 13, 202525.1925.5025.0925.3825.380.87%12,438,337
Aug 12, 202525.3025.4024.9725.1625.16-0.91%11,693,778
Aug 11, 202524.9225.5124.9225.3925.390.67%13,982,479
Aug 8, 202526.5426.5725.2225.2225.22-5.47%23,705,770
Aug 7, 202526.1527.0026.1526.6826.680.23%25,932,822
Aug 6, 202527.1128.5726.5226.6226.62-1.41%44,030,906
Aug 5, 202526.2827.0025.8827.0027.001.73%32,702,927
Aug 4, 202525.3427.2525.1226.5426.543.71%32,966,653
Aug 1, 202525.3225.6024.7425.5925.59-1.35%24,972,245
Jul 31, 202525.5226.1524.8925.9425.944.98%34,582,657
Jul 30, 202525.1025.3124.3124.7124.71-3.78%27,051,787
Jul 29, 202525.3126.4924.5825.6825.68-1.19%34,236,326
Jul 28, 202526.4427.6525.5025.9925.993.38%59,245,363
Jul 25, 202523.0025.1423.0025.1425.1410.02%13,693,811
Jul 24, 202522.6822.9522.6422.8522.850.62%4,475,620
Jul 23, 202522.9223.0822.6122.7122.71-0.61%7,197,700