Skip to main content
logo
HAND Enterprise Solutions Co., Ltd. (SHE:300170)
China flag China · Delayed Price · Currency is CNY
20.84
+0.44 (2.16%)
Apr 14, 2026, 4:00 PM EDT

HAND Enterprise Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 14, 202621.3021.4120.5920.8420.842.16%69,580,820
Apr 13, 202620.0120.6619.9820.4020.400.44%39,911,020
Apr 10, 202620.4520.7520.1520.3120.310.64%53,429,770
Apr 9, 202620.2220.4520.0220.1820.18-2.79%62,629,750
Apr 8, 202619.1020.7819.0920.7620.7612.76%98,232,310
Apr 7, 202618.4318.6618.2818.4118.410.16%31,327,160
Apr 3, 202619.0019.0718.3618.3818.38-2.23%35,528,760
Apr 2, 202619.5019.5518.6518.8018.80-4.18%46,416,160
Apr 1, 202619.7119.9319.4619.6219.622.72%51,603,640
Mar 31, 202619.3019.7219.0719.1019.10-0.62%48,016,651
Mar 30, 202619.0119.3518.5919.2219.22-1.18%44,840,040
Mar 27, 202619.0019.6718.9419.4519.450.15%41,305,584
Mar 26, 202620.0020.2319.3319.4219.42-3.96%52,780,802
Mar 25, 202619.8020.5719.8020.2220.222.95%66,687,130
Mar 24, 202620.0320.1019.0919.6419.64-0.20%59,568,990
Mar 23, 202620.5020.7819.4219.6819.68-6.55%83,735,000
Mar 20, 202622.5822.6521.0521.0621.06-6.36%84,364,040
Mar 19, 202622.3322.8722.2222.4922.49-2.51%63,829,600
Mar 18, 202622.3723.0922.1223.0723.074.91%87,612,970
Mar 17, 202623.3223.3221.9721.9921.99-4.68%69,180,920
Mar 16, 202623.2823.4022.2723.0723.07-1.45%94,351,360
Mar 13, 202625.2525.3523.3623.4123.41-10.48%156,454,800
Mar 12, 202625.8127.2625.6026.1526.152.15%198,951,300
Mar 11, 202626.0026.1825.3825.6025.60-3.69%154,806,859
Mar 10, 202627.0028.3325.7626.5826.58-0.75%243,385,944
Mar 9, 202624.0027.0023.6626.7826.7817.77%261,968,300
Mar 6, 202622.3123.4522.1322.7422.741.65%58,341,650
Mar 5, 202622.8022.8322.1522.3722.370.63%48,309,630
Mar 4, 202622.1822.7721.9622.2322.23-1.02%57,491,020
Mar 3, 202624.7125.0022.4222.4622.46-8.81%90,762,750
Mar 2, 202624.7925.1624.2024.6324.63-3.79%84,892,260
Feb 27, 202624.5026.1824.3925.6025.604.49%120,538,939
Feb 26, 202622.9824.9822.9324.5024.507.03%133,868,600
Feb 25, 202623.4823.4922.6622.8922.89-1.12%73,690,772
Feb 24, 202624.6824.7022.9023.1523.15-5.82%106,515,900
Feb 13, 202625.0725.9324.5824.5824.58-3.53%87,135,720
Feb 12, 202624.8125.7924.5025.4825.482.82%101,931,500
Feb 11, 202625.0025.5624.7524.7824.78-1.74%59,412,650
Feb 10, 202625.2025.4324.2725.2225.221.16%103,574,600
Feb 9, 202624.6925.2423.9324.9324.933.62%85,921,380
Feb 6, 202624.2924.5623.5024.0624.06-2.51%81,102,080
Feb 5, 202624.5025.1924.4024.6824.68-2.76%84,130,740
Feb 4, 202626.8527.1524.8525.3825.38-7.41%153,223,000
Feb 3, 202626.1527.6025.9627.4127.416.65%148,439,200
Feb 2, 202626.7527.2125.6925.7025.70-2.98%117,996,900
Jan 30, 202627.3627.7726.3026.4926.49-3.22%133,792,203
Jan 29, 202626.0929.0825.8727.3727.373.09%221,119,919
Jan 28, 202626.6028.0626.3526.5526.55-0.04%162,884,900
Jan 27, 202626.1726.7625.2826.5626.561.45%114,045,700
Jan 26, 202627.5027.9525.7426.1826.18-3.29%131,054,200