Skip to main content
logo
HAND Enterprise Solutions Co., Ltd. (SHE:300170)
China flag China · Delayed Price · Currency is CNY
15.02
-0.51 (-3.28%)
At close: Aug 24, 2026

HAND Enterprise Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 202615.5015.5814.8115.0215.02-3.28%29,443,198
Aug 21, 202615.4815.6015.1815.5315.53-0.45%24,352,720
Aug 20, 202615.9916.0915.5415.6015.60-0.64%29,991,098
Aug 19, 202616.4416.5215.6515.7015.70-6.27%47,084,942
Aug 18, 202617.2217.2216.4916.7516.75-3.57%56,775,330
Aug 17, 202617.1817.3816.8417.3717.370.06%57,459,451
Aug 14, 202617.3418.4216.8717.3617.361.40%92,305,412
Aug 13, 202617.9118.1617.1217.1217.12-3.44%85,196,458
Aug 12, 202618.5018.6817.6517.7317.73-1.55%86,962,629
Aug 11, 202617.8518.6417.2418.0118.012.33%97,631,528
Aug 10, 202617.8018.1317.3017.6017.60-1.18%58,463,156
Aug 7, 202618.0318.1217.2017.8117.81-2.68%107,664,558
Aug 6, 202617.1019.1017.0518.3018.304.10%142,036,494
Aug 5, 202616.8018.2516.7017.5817.584.09%105,369,212
Aug 4, 202616.3017.0516.2216.8916.895.56%84,019,332
Aug 3, 202616.5216.6815.9216.0016.00-3.90%83,038,016
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