Skip to main content
logo
HAND Enterprise Solutions Co., Ltd. (SHE:300170)
China flag China · Delayed Price · Currency is CNY
16.00
-0.65 (-3.90%)
At close: Aug 3, 2026

HAND Enterprise Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202614.7717.2514.7716.6516.6510.48%129,714,779
Jul 30, 202614.5515.4914.5015.0715.073.86%80,134,510
Jul 29, 202614.4514.6913.9314.5114.511.47%42,180,030
Jul 28, 202614.0814.5814.0514.3014.30-0.07%30,653,456
Jul 27, 202613.7514.3213.6014.3114.313.55%29,895,932
Jul 24, 202614.4414.4413.8113.8213.82-5.99%39,689,521
Jul 23, 202614.7814.8814.4214.7014.70-0.81%33,202,866
Jul 22, 202615.1015.2914.8014.8214.82-3.07%45,586,860
Jul 21, 202614.3015.3014.2515.2915.294.30%65,207,046
Jul 20, 202614.4814.8614.0614.6614.663.90%46,516,523
Jul 17, 202615.0415.4414.0014.1114.11-7.23%55,790,665
Jul 16, 202615.0215.6314.8015.2115.211.33%49,911,891
Jul 15, 202614.9915.3514.8415.0115.010.40%39,040,223
Jul 14, 202615.2815.4514.3014.9514.95-2.29%50,534,513
Jul 13, 202615.6015.9815.1115.3015.30-2.92%54,186,149
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