Skip to main content
logo
HAND Enterprise Solutions Co., Ltd. (SHE:300170)
China flag China · Delayed Price · Currency is CNY
15.30
-0.46 (-2.92%)
At close: Jul 13, 2026

HAND Enterprise Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202614.7816.6614.7415.7615.765.00%87,943,759
Jul 9, 202614.4715.1214.3515.0115.012.32%55,673,629
Jul 8, 202614.1914.8514.0514.6714.674.41%56,973,500
Jul 7, 202614.6014.7013.9814.0514.05-2.90%32,544,797
Jul 6, 202615.0215.0814.4614.4714.47-3.66%38,027,526
Jul 3, 202615.3115.4914.9915.0215.02-1.89%40,068,545
Jul 2, 202616.0116.3215.1815.3115.31-2.36%59,495,585
Jul 1, 202615.6216.2215.6015.6815.682.89%57,438,979
Jun 30, 202614.9115.4314.7715.2415.242.63%40,003,372
Jun 29, 202615.3915.5514.7014.8514.85-1.79%44,789,762
Jun 26, 202616.1016.1615.1215.1215.12-7.41%60,716,618
Jun 25, 202617.0217.0916.2216.3316.33-4.73%63,241,300
Jun 24, 202617.2017.3516.8017.1417.14-0.35%38,141,440
Jun 23, 202618.0818.0917.1417.2017.20-6.01%52,737,016
Jun 22, 202617.6918.3517.4618.3018.302.35%66,145,730
Jun 18, 202617.4418.2817.3517.8817.882.52%65,604,860
Jun 17, 202617.5217.6817.2817.4417.44-1.41%31,858,444
Jun 16, 202617.4617.7417.1317.6917.690.34%42,273,414
Jun 15, 202617.5117.8117.3917.6317.631.97%37,601,720
Jun 12, 202617.1017.5016.8417.2917.292.67%50,032,390
Jun 11, 202617.1117.1816.5616.8416.84-2.49%44,597,170
Jun 10, 202617.7818.2017.1917.2717.27-4.00%46,764,670
Jun 9, 202617.8518.1117.3117.9917.991.75%50,599,030
Jun 8, 202617.3818.0817.2017.6817.68-2.10%46,182,410
Jun 5, 202618.3918.5917.6818.0618.06-1.63%52,838,820
Jun 4, 202618.8318.8318.2518.3618.36-3.92%55,183,250
Jun 3, 202619.0119.7018.7019.1119.11-0.62%62,098,580
Jun 2, 202620.1820.2019.1019.2319.23-4.80%76,658,440
Jun 1, 202619.4920.8719.4820.2020.206.32%116,267,000
May 29, 202619.6720.6618.9019.0019.000.05%102,743,700
May 28, 202618.9719.1618.3218.9918.990.69%46,689,100
May 27, 202619.5819.8318.8218.8618.86-4.02%45,223,620
May 26, 202620.1020.1719.2019.6519.65-3.63%52,068,980
May 25, 202620.5220.9420.0420.3920.390.44%51,053,570
May 22, 202620.2520.4719.8120.3020.301.05%44,181,840
May 21, 202621.5421.6320.0020.0920.09-5.99%70,360,960
May 20, 202622.0022.3021.2021.3721.37-4.21%65,369,150
May 19, 202621.7122.5821.4822.3122.312.76%69,992,450
May 18, 202621.6622.1921.4821.7121.71-0.69%62,128,400
May 15, 202622.0122.8621.6621.8621.860.07%72,593,550
May 14, 202623.4923.5821.8621.8621.85-5.65%76,694,410
May 13, 202622.2323.2822.1023.1723.152.98%76,205,130
May 12, 202623.0123.1122.3622.5022.48-3.06%67,077,170
May 11, 202623.2823.7722.7623.2123.19-0.94%91,508,690
May 8, 202623.7524.0223.1823.4323.41-0.21%128,561,700
May 7, 202622.5023.6622.2723.4823.465.06%153,774,800
May 6, 202620.2222.8320.2222.3522.3312.76%139,775,600
Apr 30, 202619.9520.1519.6219.8219.81-1.00%35,691,260
Apr 29, 202619.5120.2419.5020.0220.011.78%41,981,350
Apr 28, 202620.3220.4219.5119.6719.66-5.11%61,580,420