Skip to main content
logo
Jiangsu Hanvo Safety Product Co., Ltd. (SHE:300952)
China flag China · Delayed Price · Currency is CNY
16.46
+0.29 (1.79%)
Aug 27, 2026, 3:04 PM CST

SHE:300952 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 202616.2216.5616.1816.4616.461.79%3,072,564
Aug 26, 202616.5016.7616.1516.1716.17-1.94%3,013,804
Aug 25, 202615.8016.5415.8016.4916.493.26%3,270,780
Aug 24, 202616.4616.4615.7315.9715.97-2.98%4,105,127
Aug 21, 202616.1516.5415.9416.4616.460.98%3,025,590
Aug 20, 202616.1016.4816.0616.3016.302.64%3,941,080
Aug 19, 202617.2017.2015.8515.8815.88-8.58%5,672,860
Aug 18, 202617.5517.5817.0817.3717.37-0.57%3,391,921
Aug 17, 202617.2017.5516.8717.4717.472.76%3,678,919
Aug 14, 202617.2317.2316.8117.0017.00-0.64%3,030,310
Aug 13, 202617.5017.6317.1117.1117.11-1.55%3,443,684
Aug 12, 202617.3517.5617.2217.3817.38-0.46%3,251,993
Aug 11, 202617.4017.6816.8517.4617.460.69%4,498,941
Aug 10, 202617.3617.4316.9217.3417.340.29%3,217,110
Aug 7, 202617.1517.3016.6817.2917.290.70%3,466,165
Aug 6, 202617.3817.4816.8717.1717.17-1.21%3,897,242
Aug 5, 202617.2717.5017.1517.3817.380.99%4,068,085
Aug 4, 202617.0817.4516.6217.2117.211.71%4,597,513
Aug 3, 202616.0016.9316.0016.9216.926.21%6,547,590
Jul 31, 202616.0016.1915.6615.9315.935.22%6,264,113
Jul 30, 202615.9116.0615.0615.1415.14-4.66%5,302,845
Jul 29, 202615.8616.0015.4415.8815.880.70%4,365,272
Jul 28, 202615.7416.1415.5615.7715.77-0.69%3,193,319
Jul 27, 202615.0015.9515.0015.8815.885.44%5,433,807
Jul 24, 202615.4415.4714.9815.0615.06-4.08%4,314,262
Jul 23, 202615.2815.7715.2515.7015.701.62%4,945,621
Jul 22, 202615.7815.8115.2515.4515.45-2.65%4,909,692
Jul 21, 202615.8816.0614.6415.8715.870.95%7,536,987
Jul 20, 202616.8117.2315.3815.7215.72-5.19%7,431,422
Jul 17, 202617.0117.6216.4816.5816.58-4.00%9,241,840
Jul 16, 202616.9417.5216.6217.2717.271.23%5,589,895
Jul 15, 202617.0517.5016.7917.0617.060.65%5,042,523
Jul 14, 202617.0817.3716.4716.9516.95-2.02%5,401,500
Jul 13, 202618.6018.6517.2917.3017.30-8.61%8,700,290
Jul 10, 202617.6919.7817.3118.9318.939.68%13,184,491
Jul 9, 202617.2117.5816.5917.2617.260.35%5,606,589
Jul 8, 202618.0818.2717.1917.2017.20-5.13%6,954,660
Jul 7, 202618.6919.9418.0518.1318.13-3.56%9,224,740
Jul 6, 202620.1020.1018.8018.8018.80-7.11%11,261,953
Jul 3, 202618.1821.1518.0320.2420.2412.76%17,967,331
Jul 2, 202618.2018.8817.8817.9517.95-0.39%6,993,800
Jul 1, 202617.5218.4017.4918.0218.023.56%8,058,395
Jun 30, 202617.2317.8417.0917.4017.401.87%6,436,228
Jun 29, 202617.3617.4516.6317.0817.08-0.35%6,808,004
Jun 26, 202617.8118.8017.1417.1417.14-2.67%7,829,530
Jun 25, 202618.3818.7017.5417.6117.61-4.24%5,711,112
Jun 24, 202618.4218.7918.0218.3918.39-1.66%5,094,652
Jun 23, 202618.9119.0718.4718.7018.70-0.53%5,083,357
Jun 22, 202619.2919.3318.0718.8018.80-2.08%7,938,891
Jun 18, 202619.7819.9119.1019.2019.20-2.78%6,753,562