Skip to main content
logo
HAND Enterprise Solutions Co., Ltd. (SHE:300170)
China flag China · Delayed Price · Currency is CNY
14.92
-0.52 (-3.37%)
Sep 11, 2026, 4:00 PM EDT

HAND Enterprise Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 202615.2215.3514.7014.9214.92-3.37%36,464,976
Sep 10, 202615.8815.8815.3815.4415.44-1.97%25,492,631
Sep 9, 202616.0516.1915.6815.7515.75-2.90%39,758,869
Sep 8, 202616.3916.7316.1316.2216.22-1.52%37,105,627
Sep 7, 202616.6216.7116.3316.4716.47-0.84%45,522,880
Sep 4, 202616.8517.5216.5116.6116.610.91%80,180,759
Sep 3, 202616.8817.0716.4216.4616.46-1.44%41,826,114
Sep 2, 202617.0317.1016.6916.7016.70-3.08%47,238,860
Sep 1, 202617.2317.4916.8017.2317.231.53%88,358,990
Aug 31, 202616.3617.0516.1116.9716.971.98%95,767,330
Aug 28, 202616.1718.0015.7116.6416.648.76%140,453,632
Aug 27, 202615.1815.3815.0715.3015.301.80%32,076,201
Aug 26, 202615.2015.2514.9515.0315.03-0.99%19,922,256
Aug 25, 202614.9915.2914.7815.1815.181.07%27,545,237
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