Skip to main content
logo
HAND Enterprise Solutions Co., Ltd. (SHE:300170)
China flag China · Delayed Price · Currency is CNY
16.63
-0.43 (-2.52%)
At close: Nov 21, 2025

HAND Enterprise Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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%16,156,160
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%50,249,550
Oct 13, 202517.3018.2917.2917.8417.84-2.41%45,607,460
Oct 10, 202519.0219.0218.1818.2818.28-5.48%66,118,640
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%57,027,610
Sep 25, 202518.1319.1918.0818.8418.843.52%88,530,840
Sep 24, 202517.4318.2017.3418.2018.203.53%51,909,590
Sep 23, 202518.2018.3017.1317.5817.58-2.17%47,117,400
Sep 22, 202517.9218.0917.7017.9717.97-0.17%35,631,800
Sep 19, 202518.2518.4817.9518.0018.00-1.04%43,895,290
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%80,581,270
Sep 15, 202518.0118.0417.6717.6717.67-2.97%49,280,500
Sep 12, 202518.1918.6818.0118.2118.210.05%78,027,210
Sep 11, 202518.3018.5917.8818.2018.205.08%92,331,760
Sep 10, 202517.6717.8317.3017.3217.32-0.06%31,214,410
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