Skip to main content
logo
Jiangsu Hanvo Safety Product Co., Ltd. (SHE:300952)
China flag China · Delayed Price · Currency is CNY
19.09
-0.89 (-4.45%)
Nov 6, 2026, 12:19 PM CST

SHE:300952 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 202618.4919.6518.4919.09--4.45%6,750,620
Nov 5, 202618.4920.2918.3819.98-4.83%15,668,361
Nov 4, 202617.7819.2817.4619.0619.066.07%16,044,816
Nov 3, 202618.9519.1517.8417.9717.97-4.41%11,351,234
Nov 2, 202617.9719.2117.0318.8018.803.24%16,808,914
Oct 30, 202618.4919.5917.6918.2118.21-2.78%20,055,067
Oct 29, 202617.8519.9817.7918.7318.732.97%27,124,390
Oct 28, 202618.2220.1017.7818.1918.191.11%28,655,261
Oct 27, 202617.8018.5917.6017.9917.990.39%21,098,466
Oct 26, 202618.0018.6417.1417.9217.92-1.21%23,055,769
Oct 23, 202617.0918.3515.7018.1418.144.61%23,292,792
Oct 22, 202616.7419.2016.6617.3417.343.34%20,032,034
Oct 21, 202616.1416.8515.8616.7816.784.29%8,453,214
Oct 20, 202615.0016.3914.9316.0916.096.98%9,805,918
Oct 19, 202614.2515.4213.8815.0415.044.16%5,563,055
Oct 16, 202614.2414.8514.1914.4414.442.48%3,898,767
Oct 15, 202614.5114.6014.0514.0914.09-4.99%3,795,440
Oct 14, 202615.2215.3714.8214.8314.83-3.14%2,964,497
Oct 13, 202615.1615.4814.7015.3115.31-0.20%3,596,475
Oct 12, 202615.9615.9615.3415.4015.34-3.02%2,869,160
Oct 9, 202616.1416.1515.1615.8815.82-1.37%4,332,509
Oct 8, 202616.5516.7515.9616.1016.04-2.37%3,251,705
Sep 30, 202616.7116.9516.4816.4916.43-0.54%3,463,165
Sep 29, 202616.7916.9516.3916.5816.52-1.31%3,696,932
Sep 28, 202617.2217.3016.7516.8016.73-0.88%5,663,302
Sep 24, 202616.9917.4416.8616.9516.880.24%4,416,652
Sep 23, 202617.1017.1216.7216.9116.84-1.11%4,013,391
Sep 22, 202616.7017.2116.7017.1017.031.60%5,630,098
Sep 21, 202616.0017.2215.8616.8316.765.32%7,252,929
Sep 18, 202615.5916.2715.5915.9815.922.77%4,608,229
Sep 17, 202615.2215.6615.1315.5515.491.77%4,207,820
Sep 16, 202615.0715.3414.8515.2815.221.60%3,546,957
Sep 15, 202615.4515.4515.0015.0414.98-0.66%4,355,460
Sep 14, 202614.9815.4814.8615.1415.082.44%5,125,720
Sep 11, 202615.4015.4014.5014.7814.72-4.58%4,354,560
Sep 10, 202616.0516.0715.4215.4915.43-3.49%3,939,000
Sep 9, 202616.3016.4216.0016.0515.99-1.53%2,616,669
Sep 8, 202616.5116.6416.2316.3016.24-1.87%3,186,273
Sep 7, 202616.2716.8216.2316.6116.552.59%3,720,820
Sep 4, 202616.7016.8516.0716.1916.13-2.59%3,466,460
Sep 3, 202616.7016.9416.4616.6216.560.06%3,569,920
Sep 2, 202616.4816.6916.1616.6116.550.91%2,660,000
Sep 1, 202616.4916.7516.4316.4616.40-0.48%3,001,009
Aug 31, 202616.0016.5516.0016.5416.481.47%3,224,382
Aug 28, 202616.5116.7016.2016.3016.24-0.97%4,273,546
Aug 27, 202616.2216.5616.1816.4616.401.79%3,072,564
Aug 26, 202616.5016.7616.1516.1716.11-1.94%3,013,804
Aug 25, 202615.8016.5415.8016.4916.433.26%3,270,780
Aug 24, 202616.4616.4615.7315.9715.91-2.98%4,105,127
Aug 21, 202616.1516.5415.9416.4616.400.98%3,025,590