Xuzhou Handler Special Vehicle Co., Ltd (SHE:300201)
China · Delayed Price · Currency is CNY 11.55
+0.03 (0.26%)
At close: Mar 27, 2026
SHE:300201 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 11.31 | 11.70 | 11.31 | 11.55 | 11.55 | 0.26% | 31,788,690 |
| Mar 26, 2026 | 11.65 | 11.90 | 11.42 | 11.52 | 11.52 | -0.52% | 50,395,040 |
| Mar 25, 2026 | 10.53 | 11.64 | 10.53 | 11.58 | 11.58 | 10.39% | 68,763,380 |
| Mar 24, 2026 | 10.60 | 10.68 | 10.01 | 10.49 | 10.49 | - | 51,218,280 |
| Mar 23, 2026 | 10.15 | 10.84 | 10.13 | 10.49 | 10.49 | -2.15% | 58,079,850 |
| Mar 20, 2026 | 11.54 | 11.82 | 10.60 | 10.72 | 10.72 | -8.77% | 89,126,360 |
| Mar 19, 2026 | 11.70 | 11.99 | 11.47 | 11.75 | 11.75 | -0.84% | 55,187,380 |
| Mar 18, 2026 | 11.16 | 11.94 | 11.13 | 11.85 | 11.85 | 5.33% | 74,366,130 |
| Mar 17, 2026 | 10.87 | 11.59 | 10.56 | 11.25 | 11.25 | 4.07% | 65,088,990 |
| Mar 16, 2026 | 10.89 | 10.95 | 10.57 | 10.81 | 10.81 | -0.46% | 40,745,150 |
| Mar 13, 2026 | 10.28 | 11.11 | 10.10 | 10.86 | 10.86 | 5.33% | 71,386,040 |
| Mar 12, 2026 | 10.07 | 10.41 | 9.77 | 10.31 | 10.31 | 1.68% | 53,849,600 |
| Mar 11, 2026 | 10.20 | 10.47 | 9.99 | 10.14 | 10.14 | 0.10% | 47,413,760 |
| Mar 10, 2026 | 10.15 | 10.58 | 9.98 | 10.13 | 10.13 | 1.81% | 32,904,089 |
| Mar 9, 2026 | 10.10 | 10.10 | 9.72 | 9.95 | 9.95 | -1.87% | 44,536,830 |
| Mar 6, 2026 | 9.78 | 10.24 | 9.61 | 10.14 | 10.14 | 2.53% | 54,379,449 |
| Mar 5, 2026 | 9.45 | 10.04 | 9.35 | 9.89 | 9.89 | 7.03% | 78,566,180 |
| Mar 4, 2026 | 9.05 | 9.79 | 8.95 | 9.24 | 9.24 | 1.09% | 48,328,650 |
| Mar 3, 2026 | 9.68 | 9.95 | 9.05 | 9.14 | 9.14 | -5.68% | 54,920,150 |
| Mar 2, 2026 | 9.30 | 9.88 | 9.28 | 9.69 | 9.69 | 3.09% | 49,845,080 |
| Feb 27, 2026 | 9.44 | 9.50 | 9.27 | 9.40 | 9.40 | -1.16% | 35,287,980 |
| Feb 26, 2026 | 9.18 | 9.58 | 9.13 | 9.51 | 9.51 | 4.05% | 51,509,500 |
| Feb 25, 2026 | 9.08 | 9.19 | 8.94 | 9.14 | 9.14 | 0.55% | 27,375,210 |
| Feb 24, 2026 | 8.75 | 9.25 | 8.70 | 9.09 | 9.09 | 5.70% | 50,486,857 |
| Feb 13, 2026 | 8.43 | 8.72 | 8.39 | 8.60 | 8.60 | 1.18% | 35,201,000 |
| Feb 12, 2026 | 8.22 | 8.70 | 8.19 | 8.50 | 8.50 | 3.53% | 45,396,720 |
| Feb 11, 2026 | 8.17 | 8.35 | 8.11 | 8.21 | 8.21 | 0.49% | 22,744,070 |
| Feb 10, 2026 | 8.22 | 8.39 | 8.16 | 8.17 | 8.17 | -0.61% | 25,046,860 |
| Feb 9, 2026 | 8.25 | 8.32 | 8.08 | 8.22 | 8.22 | 1.86% | 29,312,240 |
| Feb 6, 2026 | 8.02 | 8.38 | 7.93 | 8.07 | 8.07 | -0.25% | 38,844,320 |
| Feb 5, 2026 | 8.15 | 8.35 | 8.07 | 8.09 | 8.09 | -1.22% | 31,643,690 |
| Feb 4, 2026 | 8.27 | 8.36 | 8.10 | 8.19 | 8.19 | -2.03% | 32,725,640 |
| Feb 3, 2026 | 8.28 | 8.40 | 7.96 | 8.36 | 8.36 | 1.33% | 46,686,500 |
| Feb 2, 2026 | 8.58 | 8.64 | 8.17 | 8.25 | 8.25 | -4.40% | 48,942,720 |
| Jan 30, 2026 | 8.65 | 8.78 | 8.28 | 8.63 | 8.63 | 0.94% | 50,877,910 |
| Jan 29, 2026 | 8.68 | 8.86 | 8.36 | 8.55 | 8.55 | -1.04% | 43,772,870 |
| Jan 28, 2026 | 8.63 | 8.98 | 8.51 | 8.64 | 8.64 | 0.23% | 64,469,930 |
| Jan 27, 2026 | 8.05 | 8.88 | 7.96 | 8.62 | 8.62 | 7.88% | 90,026,470 |
| Jan 26, 2026 | 8.09 | 8.40 | 7.96 | 7.99 | 7.99 | -0.62% | 53,837,140 |
| Jan 23, 2026 | 8.07 | 8.42 | 7.97 | 8.04 | 8.04 | - | 63,473,400 |
| Jan 22, 2026 | 8.10 | 8.10 | 7.86 | 8.04 | 8.04 | -0.74% | 51,047,630 |
| Jan 21, 2026 | 7.43 | 8.23 | 7.32 | 8.10 | 8.10 | 8.29% | 78,807,490 |
| Jan 20, 2026 | 7.92 | 7.92 | 7.37 | 7.48 | 7.48 | -5.67% | 68,356,500 |
| Jan 19, 2026 | 7.55 | 8.05 | 7.50 | 7.93 | 7.93 | 4.89% | 74,432,300 |
| Jan 16, 2026 | 7.62 | 7.70 | 7.48 | 7.56 | 7.56 | -1.82% | 44,337,693 |
| Jan 15, 2026 | 7.37 | 7.82 | 7.28 | 7.70 | 7.70 | 3.77% | 72,820,190 |
| Jan 14, 2026 | 7.45 | 7.62 | 7.26 | 7.42 | 7.42 | -0.54% | 65,029,290 |
| Jan 13, 2026 | 7.60 | 7.74 | 7.33 | 7.46 | 7.46 | -2.61% | 63,230,680 |
| Jan 12, 2026 | 7.60 | 7.74 | 7.44 | 7.66 | 7.66 | 2.68% | 86,167,310 |
| Jan 9, 2026 | 6.91 | 7.60 | 6.85 | 7.46 | 7.46 | 9.54% | 98,276,468 |