Skip to main content
logo
HAND Enterprise Solutions Co., Ltd. (SHE:300170)
China flag China · Delayed Price · Currency is CNY
18.47
+0.37 (2.04%)
Last updated: Nov 3, 2025, 9:54 AM CST

HAND Enterprise Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202517.2218.2517.2118.13-5.41%118,642,655
Oct 30, 202517.3617.6417.2017.2017.20-1.38%32,492,500
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
Oct 24, 202516.5216.7516.5216.6816.681.40%23,756,060
Oct 23, 202516.4716.4916.0116.4516.45-0.06%24,332,750
Oct 22, 202516.4716.6416.3916.4616.46-0.60%16,156,170
Oct 21, 202516.5916.6216.4316.5616.560.55%19,238,920
Oct 20, 202516.6216.7016.4116.4716.470.43%20,123,240
Oct 17, 202517.0117.1316.3916.4016.40-4.54%34,116,150
Oct 16, 202517.1917.4516.9417.1817.18-0.81%32,648,480
Oct 15, 202517.3017.3916.9217.3217.320.70%28,136,410
Oct 14, 202517.9618.0517.1817.2017.20-3.59%50,249,560
Oct 13, 202517.3018.2917.2917.8417.84-2.41%45,607,460
Oct 10, 202519.0219.0218.1818.2818.28-5.48%66,118,650
Oct 9, 202518.6819.7418.4319.3419.342.87%95,005,310
Sep 30, 202518.3718.9218.2618.8018.803.92%71,470,780
Sep 29, 202517.9218.1917.7018.0918.090.95%38,659,260
Sep 26, 202518.5518.5817.9217.9217.92-4.88%57,027,620
Sep 25, 202518.1319.1918.0818.8418.843.52%88,530,850
Sep 24, 202517.4318.2017.3418.2018.203.53%51,909,600
Sep 23, 202518.2018.3017.1317.5817.58-2.17%47,117,410
Sep 22, 202517.9218.0917.7017.9717.97-0.17%35,631,810
Sep 19, 202518.2518.4817.9518.0018.00-1.04%43,895,300
Sep 18, 202518.4418.9617.9518.1918.19-1.73%69,305,230
Sep 17, 202518.5718.6718.3018.5118.51-0.80%52,220,350
Sep 16, 202517.7818.7217.6518.6618.665.60%80,581,280
Sep 15, 202518.0118.0417.6717.6717.67-2.97%49,280,510
Sep 12, 202518.1918.6818.0118.2118.210.05%78,027,220
Sep 11, 202518.3018.5917.8818.2018.205.08%92,331,760
Sep 10, 202517.6717.8317.3017.3217.32-0.06%31,214,420
Sep 9, 202517.7917.8017.2617.3317.33-2.86%36,882,030
Sep 8, 202517.6317.9417.4617.8417.841.65%43,166,040
Sep 5, 202517.2317.5617.0217.5517.552.03%42,067,020
Sep 4, 202517.6817.8916.7917.2017.20-2.71%57,157,140
Sep 3, 202518.4418.4717.6017.6817.68-3.70%55,026,310
Sep 2, 202519.3419.4018.2218.3618.36-5.89%83,570,950
Sep 1, 202519.9120.2319.3219.5119.51-1.96%64,215,270
Aug 29, 202520.2920.3219.6419.9019.90-2.07%71,769,140
Aug 28, 202520.2020.4819.4720.3220.322.63%100,083,430
Aug 27, 202521.3721.6019.7819.8019.80-3.18%135,429,720
Aug 26, 202520.4020.9920.2820.4520.45-1.16%91,225,070
Aug 25, 202520.2521.5020.0420.6920.693.61%148,205,060
Aug 22, 202519.3820.0819.3019.9719.973.47%97,038,240
Aug 21, 202519.5819.7919.0519.3019.30-0.92%59,314,190
Aug 20, 202519.3719.4919.0519.4819.48-0.26%60,949,610
Aug 19, 202519.2920.2519.0019.5319.531.61%121,740,900
Aug 18, 202518.6619.2818.6019.2219.223.44%79,780,880
Aug 15, 202518.1618.6318.1018.5818.581.75%46,236,320