Skip to main content
logo
Jiangsu Hanvo Safety Product Co., Ltd. (SHE:300952)
China flag China · Delayed Price · Currency is CNY
19.93
-0.71 (-3.44%)
Jun 11, 2026, 3:13 PM CST

SHE:300952 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 11, 202620.4622.9819.9920.29--1.70%4,002,470
Jun 10, 202621.9822.2020.4520.6420.64-7.03%7,590,042
Jun 9, 202622.9823.0021.7522.2022.20-1.46%5,809,395
Jun 8, 202621.9924.2121.8522.5322.53-0.92%9,280,040
Jun 5, 202622.7023.9321.1822.7422.741.29%11,367,800
Jun 4, 202621.4023.3221.1622.4522.454.76%12,573,340
Jun 3, 202621.7322.5421.0821.4321.43-2.28%8,995,602
Jun 2, 202622.8023.4421.7321.9321.93-3.86%9,543,504
Jun 1, 202624.3024.8022.7722.8122.81-7.05%9,486,912
May 29, 202625.8227.1824.3024.5424.54-5.65%8,042,561
May 28, 202627.0227.2025.0026.0126.01-2.66%7,557,481
May 27, 202627.7028.4626.5026.7226.72-5.42%10,461,000
May 26, 202628.4329.1427.0028.2528.25-0.52%12,924,200
May 25, 202628.5029.4927.9928.4928.401.61%14,622,523
May 22, 202626.4328.8525.4028.0427.957.01%18,763,303
May 21, 202624.9126.9324.8726.2026.125.16%15,227,841
May 20, 202626.1326.1324.4924.9124.84-4.78%9,886,727
May 19, 202626.4126.8425.8326.1626.08-0.11%5,853,436
May 18, 202626.6626.8225.7326.1926.11-1.45%10,333,023
May 15, 202625.7127.3925.1626.5826.504.52%11,117,503
May 14, 202625.9926.3825.4325.4325.35-1.55%6,169,596
May 13, 202625.8826.3625.3625.8325.75-0.58%5,280,856
May 12, 202626.1126.7925.7925.9825.90-1.46%6,274,489
May 11, 202626.5126.6126.0726.3626.28-0.91%7,595,544
May 8, 202625.5027.2025.2526.6126.524.34%11,258,302
May 7, 202623.9926.1823.5825.5025.427.27%12,213,518
May 6, 202624.1424.3923.7123.7723.70-0.66%5,557,835
Apr 30, 202623.3324.2923.2223.9323.852.70%5,675,992
Apr 29, 202623.0423.6122.7923.3023.231.12%4,555,612
Apr 28, 202623.8124.0422.8923.0422.97-3.82%5,571,463
Apr 27, 202623.3124.1122.8723.9623.88-3.34%10,203,398
Apr 24, 202625.4425.7624.7724.7924.71-2.99%5,545,628
Apr 23, 202626.3426.4224.9125.5525.47-3.87%10,934,279
Apr 22, 202626.4627.2726.2026.5826.50-0.43%6,880,131
Apr 21, 202626.6927.3626.1326.6926.610.11%7,472,580
Apr 20, 202627.5027.7126.6426.6626.58-4.84%11,849,785
Apr 17, 202627.1428.2126.4628.0227.932.32%11,498,066
Apr 16, 202627.1528.3726.7627.3927.303.45%9,595,480
Apr 15, 202626.7427.1126.2626.4726.390.49%5,558,387
Apr 14, 202626.0626.5625.6926.3426.261.91%5,174,635
Apr 13, 202625.9426.2625.6425.8525.77-1.36%4,397,679
Apr 10, 202626.3326.8125.9126.2126.121.21%4,686,219
Apr 9, 202626.0026.4125.6925.8925.81-2.24%4,577,068
Apr 8, 202625.9426.5425.8226.4926.404.80%4,711,610
Apr 7, 202624.9325.8524.7125.2725.192.25%4,037,798
Apr 3, 202625.5125.5824.5724.7124.64-3.57%4,040,724
Apr 2, 202625.9426.3625.3125.6325.55-1.70%3,946,833
Apr 1, 202626.1526.8125.8426.0725.991.90%4,219,658
Mar 31, 202626.1926.6825.5325.5925.51-2.45%5,642,414
Mar 30, 202624.9926.8124.7926.2326.154.82%11,218,259