Skip to main content
logo
Hanwang Technology Co.,Ltd (SHE:002362)
China flag China · Delayed Price · Currency is CNY
16.35
-0.45 (-2.68%)
Nov 6, 2026, 3:04 PM CST

SHE:002362 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 202615.9516.7515.9516.3516.35-2.68%8,063,700
Nov 5, 202616.4116.8716.3816.8016.802.00%10,644,200
Nov 4, 202616.3716.5816.0016.4716.470.37%9,886,300
Nov 3, 202616.6616.9916.3316.4116.41-3.30%11,466,153
Nov 2, 202615.4716.9714.6716.9716.979.98%12,829,511
Oct 30, 202615.9516.7815.3815.4315.43-6.03%10,000,600
Oct 29, 202616.7216.9516.3216.4216.42-2.78%7,464,976
Oct 28, 202616.7317.5316.4016.8916.891.44%10,193,091
Oct 27, 202617.0917.5316.6416.6516.65-4.15%13,701,970
Oct 26, 202616.8818.2216.8017.3717.372.00%20,667,101
Oct 23, 202616.2817.1015.9317.0317.033.65%16,152,483
Oct 22, 202616.7017.1816.4016.4316.43-1.62%11,952,100
Oct 21, 202616.2616.8016.1016.7016.702.64%11,316,481
Oct 20, 202615.8016.3515.7616.2716.271.75%9,376,186
Oct 19, 202615.2616.0815.0415.9915.991.27%13,906,630
Oct 16, 202616.2216.9315.6815.7915.792.60%18,698,208
Oct 15, 202615.2315.7815.2315.3915.39-1.97%3,442,102
Oct 14, 202616.0716.0815.6415.7015.70-1.81%3,283,200
Oct 13, 202615.7316.0915.4015.9915.990.63%4,791,900
Oct 12, 202615.7616.0415.5015.8915.890.44%4,562,105
Oct 9, 202615.3015.8614.8515.8215.822.39%6,685,711
Oct 8, 202615.7315.8815.3015.4515.45-2.03%4,630,761
Sep 30, 202615.8716.1815.7315.7715.77-0.32%4,500,641
Sep 29, 202615.6016.0415.4115.8215.82-0.19%4,869,036
Sep 28, 202615.8116.4715.5515.8515.850.63%6,961,365
Sep 24, 202616.1316.1315.7315.7515.75-1.13%5,182,600
Sep 23, 202616.4616.5115.8215.9315.93-3.63%8,086,585
Sep 22, 202616.6616.7916.4316.5316.53-1.02%8,200,304
Sep 21, 202616.5516.7316.4516.7016.700.91%9,421,923
Sep 18, 202616.5216.7316.4116.5516.55-0.30%11,084,000
Sep 17, 202616.7416.9416.4516.6016.60-1.89%12,840,497
Sep 16, 202617.6117.6116.9016.9216.92-3.31%24,472,314
Sep 15, 202615.9017.5015.8417.5017.509.99%13,031,754
Sep 14, 202615.2916.8015.2115.9115.914.19%13,472,813
Sep 11, 202615.3715.4915.0715.2715.27-1.61%2,628,300
Sep 10, 202615.7315.7315.4715.5215.52-1.65%2,090,358
Sep 9, 202616.1916.1915.7115.7815.78-2.65%3,700,600
Sep 8, 202616.0916.4216.0916.2116.21-0.06%2,439,300
Sep 7, 202616.0516.2716.0516.2216.220.31%3,248,890
Sep 4, 202616.4716.7016.1116.1716.17-0.86%3,631,508
Sep 3, 202616.8016.8016.2816.3116.31-1.81%3,588,211
Sep 2, 202616.6516.8616.4616.6116.61-1.25%5,083,776
Sep 1, 202616.4016.9416.3616.8216.821.75%10,085,434
Aug 31, 202615.6817.1715.6216.5316.534.16%10,295,500
Aug 28, 202615.7516.1315.7515.8715.870.32%2,909,005
Aug 27, 202615.7915.9515.6815.8215.820.32%2,416,183
Aug 26, 202615.9216.0315.6315.7715.77-1.44%2,403,900
Aug 25, 202615.6316.0315.5016.0016.002.17%3,002,700
Aug 24, 202615.9915.9915.4815.6615.66-0.82%1,826,201
Aug 21, 202615.6015.8415.3815.7915.790.32%2,521,027