Skip to main content
logo
HAND Enterprise Solutions Co., Ltd. (SHE:300170)
China flag China · Delayed Price · Currency is CNY
20.60
+0.16 (0.78%)
At close: Jan 6, 2026

HAND Enterprise Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 6, 202620.2020.9819.9620.6020.600.78%155,873,763
Jan 5, 202619.2220.5519.0320.4420.448.03%213,836,700
Dec 31, 202517.8619.6117.6818.9218.927.26%177,323,700
Dec 30, 202517.9218.2017.6017.6417.643.22%102,769,600
Dec 29, 202517.2517.4017.0517.0917.09-0.81%44,384,560
Dec 26, 202517.1217.4417.0817.2317.230.35%44,146,750
Dec 25, 202517.1617.2817.0517.1717.170.06%35,426,410
Dec 24, 202516.9317.1916.8317.1617.161.06%38,099,506
Dec 23, 202517.0717.1516.8416.9816.98-0.59%34,674,309
Dec 22, 202517.1917.3116.9917.0817.08-0.18%45,763,108
Dec 19, 202517.5917.6917.0817.1117.11-2.40%51,197,730
Dec 18, 202517.6618.0617.5117.5317.53-2.34%61,869,470
Dec 17, 202516.8718.2016.6517.9517.955.90%84,012,280
Dec 16, 202517.7017.7016.8516.9516.95-4.61%58,156,576
Dec 15, 202518.2918.3017.6617.7717.77-3.95%57,367,570
Dec 12, 202518.5018.7018.0018.5018.50-0.32%70,996,120
Dec 11, 202518.1119.1617.8818.5618.562.03%110,333,572
Dec 10, 202518.1218.2917.8518.1918.19-0.55%41,833,055
Dec 9, 202518.7018.8118.2118.2918.29-3.53%68,352,650
Dec 8, 202517.8019.2517.6518.9618.966.46%115,836,500
Dec 5, 202517.9717.9917.5217.8117.81-0.84%50,011,660
Dec 4, 202518.0818.4017.7317.9617.96-1.80%61,262,148
Dec 3, 202518.8019.0818.2418.2918.29-3.69%85,288,269
Dec 2, 202519.7119.7418.9218.9918.99-4.09%118,132,200
Dec 1, 202518.9020.2018.7019.8019.804.43%174,549,900
Nov 28, 202519.0019.4818.5818.9618.96-118,235,256
Nov 27, 202518.3519.2818.0718.9618.962.88%137,190,734
Nov 26, 202518.3718.9918.3218.4318.43-0.81%77,791,473
Nov 25, 202518.0419.3017.9018.5818.582.94%137,896,500
Nov 24, 202516.8118.3016.4718.0518.058.54%100,387,000
Nov 21, 202516.8217.2316.4916.6316.63-2.52%37,262,127
Nov 20, 202517.5917.5917.0117.0617.06-1.78%30,447,218
Nov 19, 202517.4617.6617.2117.3717.37-1.47%37,535,670
Nov 18, 202517.0817.9116.9917.6317.632.38%69,505,790
Nov 17, 202516.5517.6816.5117.2217.224.36%54,459,310
Nov 14, 202516.9016.9216.5016.5016.50-3.57%29,008,220
Nov 13, 202516.7617.2016.6317.1117.112.39%27,729,400
Nov 12, 202516.9016.9916.5016.7116.71-1.47%28,234,470
Nov 11, 202517.3217.4216.9316.9616.96-2.19%29,866,380
Nov 10, 202517.6017.8217.1517.3417.34-0.34%29,999,900
Nov 7, 202517.7017.7817.3517.4017.40-3.12%34,825,140
Nov 6, 202517.9417.9917.5017.9617.960.11%37,377,330
Nov 5, 202517.8718.1017.6117.9417.94-1.81%40,225,310
Nov 4, 202518.0718.3317.9118.2718.27-0.49%42,350,240
Nov 3, 202518.1618.6318.0118.3618.361.44%69,817,920
Oct 31, 202517.2118.2517.1818.1018.105.23%80,034,110
Oct 30, 202517.3617.6417.2017.2017.20-1.38%32,492,490
Oct 29, 202517.2717.4517.1717.4417.44-0.06%30,430,690
Oct 28, 202517.2017.9817.0617.4517.451.51%54,297,060
Oct 27, 202517.0517.3716.9217.1917.193.06%43,648,290