Xuzhou Handler Special Vehicle Co., Ltd (SHE:300201)
China · Delayed Price · Currency is CNY 8.04
-0.06 (-0.74%)
Jan 22, 2026, 3:04 PM CST
SHE:300201 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 6.99 | 7.03 | 6.78 | 6.81 | 6.81 | -2.30% | 45,623,040 |
| Jan 7, 2026 | 6.72 | 7.18 | 6.70 | 6.97 | 6.97 | 3.11% | 78,692,020 |
| Jan 6, 2026 | 6.87 | 6.97 | 6.64 | 6.76 | 6.76 | -1.17% | 68,497,250 |
| Jan 5, 2026 | 7.00 | 7.05 | 6.32 | 6.84 | 6.84 | 0.15% | 114,683,200 |
| Dec 31, 2025 | 6.55 | 6.97 | 6.43 | 6.83 | 6.83 | 4.92% | 71,678,790 |
| Dec 30, 2025 | 6.32 | 6.58 | 6.30 | 6.51 | 6.51 | 2.20% | 50,085,730 |
| Dec 29, 2025 | 6.50 | 6.58 | 6.34 | 6.37 | 6.37 | -3.19% | 59,883,879 |
| Dec 26, 2025 | 6.53 | 6.67 | 6.38 | 6.58 | 6.58 | 2.02% | 86,340,521 |
| Dec 25, 2025 | 6.28 | 6.50 | 6.16 | 6.45 | 6.45 | 3.70% | 79,637,651 |
| Dec 24, 2025 | 5.92 | 6.28 | 5.92 | 6.22 | 6.22 | 4.71% | 76,562,350 |
| Dec 23, 2025 | 5.98 | 6.06 | 5.88 | 5.94 | 5.94 | 0.17% | 54,377,450 |
| Dec 22, 2025 | 5.61 | 6.11 | 5.60 | 5.93 | 5.93 | 7.23% | 96,265,610 |
| Dec 19, 2025 | 5.34 | 5.58 | 5.33 | 5.53 | 5.53 | 3.75% | 31,796,500 |
| Dec 18, 2025 | 5.27 | 5.36 | 5.25 | 5.33 | 5.33 | 0.57% | 16,743,580 |
| Dec 17, 2025 | 5.25 | 5.32 | 5.22 | 5.30 | 5.30 | 0.76% | 21,046,200 |
| Dec 16, 2025 | 5.39 | 5.39 | 5.25 | 5.26 | 5.26 | -2.41% | 25,759,460 |
| Dec 15, 2025 | 5.46 | 5.49 | 5.38 | 5.39 | 5.39 | -2.18% | 22,528,520 |
| Dec 12, 2025 | 5.48 | 5.53 | 5.44 | 5.51 | 5.51 | 1.10% | 20,516,880 |
| Dec 11, 2025 | 5.66 | 5.67 | 5.44 | 5.45 | 5.45 | -3.54% | 38,014,300 |
| Dec 10, 2025 | 5.66 | 5.71 | 5.60 | 5.65 | 5.65 | -0.70% | 28,441,910 |
| Dec 9, 2025 | 5.79 | 5.85 | 5.69 | 5.69 | 5.69 | -0.35% | 42,601,290 |
| Dec 8, 2025 | 5.68 | 5.76 | 5.66 | 5.71 | 5.71 | 0.71% | 32,463,400 |
| Dec 5, 2025 | 5.61 | 5.68 | 5.60 | 5.67 | 5.67 | 0.89% | 29,771,240 |
| Dec 4, 2025 | 5.87 | 5.91 | 5.61 | 5.62 | 5.62 | -5.07% | 57,350,570 |
| Dec 3, 2025 | 5.81 | 6.06 | 5.71 | 5.92 | 5.92 | 1.54% | 68,084,820 |
| Dec 2, 2025 | 5.85 | 5.98 | 5.70 | 5.83 | 5.83 | -0.85% | 65,209,680 |
| Dec 1, 2025 | 5.95 | 5.99 | 5.81 | 5.88 | 5.88 | -3.61% | 98,032,720 |
| Nov 28, 2025 | 6.19 | 6.28 | 5.99 | 6.10 | 6.10 | -2.09% | 81,876,360 |
| Nov 27, 2025 | 6.59 | 6.85 | 6.16 | 6.23 | 6.23 | 0.16% | 126,463,300 |
| Nov 26, 2025 | 6.26 | 6.28 | 6.05 | 6.22 | 6.22 | -2.20% | 101,596,900 |
| Nov 25, 2025 | 5.95 | 6.65 | 5.91 | 6.36 | 6.36 | 6.00% | 150,950,500 |
| Nov 24, 2025 | 6.04 | 6.09 | 5.88 | 6.00 | 6.00 | 1.18% | 87,663,260 |
| Nov 21, 2025 | 5.73 | 6.11 | 5.69 | 5.93 | 5.93 | 2.42% | 127,899,700 |
| Nov 20, 2025 | 5.72 | 5.87 | 5.70 | 5.79 | 5.79 | 0.87% | 71,170,090 |
| Nov 19, 2025 | 5.56 | 5.81 | 5.55 | 5.74 | 5.74 | 2.68% | 59,782,920 |
| Nov 18, 2025 | 5.72 | 5.73 | 5.54 | 5.59 | 5.59 | -2.61% | 35,265,400 |
| Nov 17, 2025 | 5.75 | 5.82 | 5.68 | 5.74 | 5.74 | 0.53% | 33,296,020 |
| Nov 14, 2025 | 5.59 | 5.78 | 5.58 | 5.71 | 5.71 | 1.42% | 44,837,690 |
| Nov 13, 2025 | 5.58 | 5.67 | 5.54 | 5.63 | 5.63 | 0.54% | 23,978,090 |
| Nov 12, 2025 | 5.68 | 5.70 | 5.53 | 5.60 | 5.60 | -1.75% | 30,254,290 |
| Nov 11, 2025 | 5.65 | 5.73 | 5.63 | 5.70 | 5.70 | 1.24% | 32,027,060 |