HAND Enterprise Solutions Co., Ltd. (SHE:300170)
China · Delayed Price · Currency is CNY 20.32
+0.52 (2.63%)
At close: Aug 28, 2025
HAND Enterprise Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 20.20 | 20.20 | 19.65 | 19.93 | - | -1.92% | 116,116,814 |
| Aug 28, 2025 | 20.20 | 20.48 | 19.47 | 20.32 | - | 2.63% | 100,083,427 |
| Aug 27, 2025 | 21.37 | 21.60 | 19.78 | 19.80 | - | -3.18% | 135,429,720 |
| Aug 26, 2025 | 20.40 | 20.99 | 20.28 | 20.45 | - | -1.16% | 91,225,072 |
| Aug 25, 2025 | 20.25 | 21.50 | 20.04 | 20.69 | - | 3.61% | 148,205,058 |
| Aug 22, 2025 | 19.38 | 20.08 | 19.30 | 19.97 | - | 3.47% | 97,038,240 |
| Aug 21, 2025 | 19.58 | 19.79 | 19.05 | 19.30 | - | -0.92% | 59,314,188 |
| Aug 20, 2025 | 19.37 | 19.49 | 19.05 | 19.48 | - | -0.26% | 60,949,614 |
| Aug 19, 2025 | 19.29 | 20.25 | 19.00 | 19.53 | - | 1.61% | 121,740,898 |
| Aug 18, 2025 | 18.66 | 19.28 | 18.60 | 19.22 | - | 3.44% | 79,780,880 |
| Aug 15, 2025 | 18.16 | 18.63 | 18.10 | 18.58 | - | 1.75% | 46,236,322 |
| Aug 14, 2025 | 18.82 | 18.87 | 18.25 | 18.26 | - | -2.98% | 59,083,156 |
| Aug 13, 2025 | 18.59 | 19.19 | 18.45 | 18.82 | - | 1.18% | 64,317,291 |
| Aug 12, 2025 | 18.50 | 18.64 | 18.35 | 18.60 | - | 0.32% | 49,215,465 |
| Aug 11, 2025 | 18.20 | 18.64 | 18.18 | 18.54 | - | 1.98% | 52,974,365 |
| Aug 8, 2025 | 19.30 | 19.30 | 18.17 | 18.18 | - | -7.01% | 110,447,842 |
| Aug 7, 2025 | 20.05 | 20.39 | 19.50 | 19.55 | - | -1.96% | 79,197,364 |
| Aug 6, 2025 | 19.82 | 20.15 | 19.60 | 19.94 | - | -0.15% | 74,957,756 |
| Aug 5, 2025 | 20.13 | 20.40 | 19.71 | 19.97 | - | -2.11% | 91,486,418 |
| Aug 4, 2025 | 19.60 | 20.68 | 19.59 | 20.40 | - | 2.20% | 149,334,804 |
| Aug 1, 2025 | 19.25 | 20.47 | 18.62 | 19.96 | - | 5.72% | 162,393,798 |
| Jul 31, 2025 | 18.94 | 19.85 | 18.79 | 18.88 | - | 1.78% | 122,908,417 |
| Jul 30, 2025 | 18.93 | 19.10 | 18.41 | 18.55 | - | -1.90% | 64,932,676 |
| Jul 29, 2025 | 18.90 | 19.18 | 18.61 | 18.91 | - | -1.25% | 60,036,107 |
| Jul 28, 2025 | 19.52 | 19.53 | 18.80 | 19.15 | - | -2.84% | 85,356,760 |
| Jul 25, 2025 | 19.23 | 19.88 | 19.10 | 19.71 | - | 3.74% | 136,906,463 |
| Jul 24, 2025 | 18.90 | 19.21 | 18.72 | 19.00 | - | -0.21% | 68,920,236 |
| Jul 23, 2025 | 18.34 | 19.22 | 18.17 | 19.04 | - | 2.70% | 96,902,739 |
| Jul 22, 2025 | 18.67 | 18.77 | 18.37 | 18.54 | - | -1.64% | 69,093,124 |
| Jul 21, 2025 | 18.51 | 19.29 | 18.51 | 18.85 | - | 1.34% | 99,670,975 |
| Jul 18, 2025 | 19.09 | 19.53 | 18.55 | 18.60 | - | 1.69% | 137,269,914 |
| Jul 17, 2025 | 18.01 | 18.56 | 17.81 | 18.29 | - | 0.49% | 89,673,035 |
| Jul 16, 2025 | 18.11 | 18.50 | 17.91 | 18.20 | - | -0.71% | 117,036,395 |
| Jul 15, 2025 | 16.80 | 18.82 | 16.68 | 18.33 | - | 8.98% | 173,345,429 |
| Jul 14, 2025 | 16.84 | 16.96 | 16.60 | 16.82 | - | -0.12% | 34,242,297 |
| Jul 11, 2025 | 16.40 | 17.05 | 16.28 | 16.84 | - | 2.31% | 70,520,301 |
| Jul 10, 2025 | 16.39 | 16.93 | 16.21 | 16.46 | - | 0.30% | 39,357,424 |
| Jul 9, 2025 | 16.49 | 16.66 | 16.34 | 16.41 | - | -0.30% | 30,566,242 |
| Jul 8, 2025 | 16.18 | 16.48 | 16.11 | 16.46 | - | 1.42% | 25,997,868 |
| Jul 7, 2025 | 16.18 | 16.38 | 16.16 | 16.23 | - | -0.49% | 19,001,650 |
| Jul 4, 2025 | 16.40 | 16.55 | 16.19 | 16.31 | - | -0.55% | 30,419,344 |
| Jul 3, 2025 | 16.45 | 16.59 | 16.30 | 16.40 | - | 0.12% | 20,355,357 |
| Jul 2, 2025 | 16.81 | 16.82 | 16.26 | 16.38 | - | -2.96% | 33,758,611 |
| Jul 1, 2025 | 17.13 | 17.35 | 16.78 | 16.88 | - | -1.92% | 39,099,877 |
| Jun 30, 2025 | 17.00 | 17.50 | 16.90 | 17.21 | - | 1.83% | 51,581,263 |
| Jun 27, 2025 | 16.79 | 17.25 | 16.73 | 16.90 | - | -0.71% | 49,855,975 |
| Jun 26, 2025 | 16.57 | 17.83 | 16.53 | 17.02 | - | 1.55% | 91,836,697 |
| Jun 25, 2025 | 16.33 | 16.80 | 16.25 | 16.76 | - | 2.63% | 51,219,060 |
| Jun 24, 2025 | 15.86 | 16.37 | 15.83 | 16.33 | - | 3.03% | 37,949,198 |
| Jun 23, 2025 | 15.40 | 15.95 | 15.30 | 15.85 | - | 1.54% | 34,295,638 |