Han's Laser Technology Industry Group Co., Ltd. (SHE:002008)
China
· Delayed Price · Currency is CNY 37.92
+1.30 (3.55%)
At close: Dec 5, 2025
SHE:002008 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.58 | 38.39 | 36.40 | 38.24 | - | 4.42% | 20,766,202 |
| Dec 4, 2025 | 36.58 | 36.96 | 35.79 | 36.62 | 36.62 | 0.69% | 11,650,520 |
| Dec 3, 2025 | 36.87 | 37.29 | 36.29 | 36.37 | 36.37 | -1.76% | 15,219,360 |
| Dec 2, 2025 | 36.85 | 37.31 | 36.56 | 37.02 | 37.02 | -0.30% | 15,611,470 |
| Dec 1, 2025 | 37.18 | 37.30 | 36.50 | 37.13 | 37.13 | 0.98% | 17,615,110 |
| Nov 28, 2025 | 36.15 | 36.96 | 36.11 | 36.77 | 36.77 | 1.63% | 14,342,770 |
| Nov 27, 2025 | 36.39 | 37.34 | 36.05 | 36.18 | 36.18 | -1.15% | 17,127,710 |
| Nov 26, 2025 | 36.08 | 37.35 | 35.79 | 36.60 | 36.60 | 0.83% | 23,874,360 |
| Nov 25, 2025 | 35.85 | 36.98 | 35.85 | 36.30 | 36.30 | 2.02% | 21,737,780 |
| Nov 24, 2025 | 35.34 | 35.79 | 35.00 | 35.58 | 35.58 | 1.95% | 18,143,320 |
| Nov 21, 2025 | 35.98 | 36.49 | 34.87 | 34.90 | 34.90 | -4.88% | 21,389,800 |
| Nov 20, 2025 | 37.66 | 37.85 | 36.53 | 36.69 | 36.69 | -0.54% | 13,348,790 |
| Nov 19, 2025 | 37.38 | 37.68 | 36.68 | 36.89 | 36.89 | -1.28% | 15,314,180 |
| Nov 18, 2025 | 37.96 | 38.15 | 37.06 | 37.37 | 37.37 | -1.97% | 16,262,630 |
| Nov 17, 2025 | 37.91 | 38.56 | 37.77 | 38.12 | 38.12 | 0.32% | 14,061,130 |
| Nov 14, 2025 | 38.89 | 39.06 | 38.00 | 38.00 | 38.00 | -3.65% | 19,411,020 |
| Nov 13, 2025 | 38.69 | 39.56 | 38.58 | 39.44 | 39.44 | 1.02% | 19,189,330 |
| Nov 12, 2025 | 38.80 | 39.36 | 38.50 | 39.04 | 39.04 | 0.26% | 18,513,750 |
| Nov 11, 2025 | 39.75 | 40.29 | 38.43 | 38.94 | 38.94 | -1.42% | 21,916,460 |
| Nov 10, 2025 | 40.06 | 40.54 | 38.96 | 39.50 | 39.50 | -1.40% | 23,679,450 |
| Nov 7, 2025 | 40.80 | 41.00 | 39.98 | 40.06 | 40.06 | -2.88% | 21,199,930 |
| Nov 6, 2025 | 40.75 | 41.57 | 40.47 | 41.25 | 41.25 | 1.40% | 19,514,410 |
| Nov 5, 2025 | 40.08 | 40.86 | 39.64 | 40.68 | 40.68 | -0.93% | 21,997,720 |
| Nov 4, 2025 | 42.00 | 42.39 | 40.80 | 41.06 | 41.06 | -2.66% | 21,408,920 |
| Nov 3, 2025 | 41.40 | 42.34 | 40.44 | 42.18 | 42.18 | 2.43% | 36,352,350 |
| Oct 31, 2025 | 42.38 | 42.91 | 41.05 | 41.18 | 41.18 | -3.01% | 39,021,890 |
| Oct 30, 2025 | 43.46 | 43.83 | 42.23 | 42.46 | 42.46 | -3.50% | 42,127,550 |
| Oct 29, 2025 | 42.78 | 44.05 | 42.69 | 44.00 | 44.00 | 2.85% | 42,437,490 |
| Oct 28, 2025 | 42.24 | 43.80 | 42.00 | 42.78 | 42.78 | 0.97% | 47,545,410 |
| Oct 27, 2025 | 41.88 | 43.18 | 41.65 | 42.37 | 42.37 | 2.89% | 55,764,770 |
| Oct 24, 2025 | 39.75 | 41.35 | 39.18 | 41.18 | 41.18 | 4.07% | 65,221,830 |
| Oct 23, 2025 | 37.21 | 40.18 | 36.71 | 39.57 | 39.57 | 7.73% | 78,732,710 |
| Oct 22, 2025 | 36.19 | 37.10 | 36.03 | 36.73 | 36.73 | 0.33% | 26,411,700 |
| Oct 21, 2025 | 37.00 | 37.32 | 35.86 | 36.61 | 36.61 | 3.62% | 37,168,470 |
| Oct 20, 2025 | 35.23 | 36.05 | 34.89 | 35.33 | 35.33 | 2.26% | 30,455,090 |
| Oct 17, 2025 | 36.01 | 36.06 | 34.43 | 34.55 | 34.55 | -4.05% | 27,843,720 |
| Oct 16, 2025 | 36.02 | 36.60 | 35.80 | 36.01 | 36.01 | -1.02% | 20,678,800 |
| Oct 15, 2025 | 35.29 | 36.38 | 35.01 | 36.38 | 36.38 | 3.09% | 30,106,430 |
| Oct 14, 2025 | 37.60 | 37.91 | 35.00 | 35.29 | 35.29 | -5.44% | 42,652,410 |
| Oct 13, 2025 | 36.50 | 37.66 | 36.50 | 37.32 | 37.32 | -3.72% | 43,430,070 |
| Oct 10, 2025 | 40.00 | 40.50 | 38.45 | 38.76 | 38.76 | -3.75% | 39,961,250 |
| Oct 9, 2025 | 41.03 | 41.48 | 40.03 | 40.27 | 40.27 | -1.08% | 46,064,700 |
| Sep 30, 2025 | 41.22 | 41.53 | 40.39 | 40.71 | 40.71 | -1.24% | 29,175,950 |
| Sep 29, 2025 | 40.64 | 41.37 | 40.00 | 41.22 | 41.22 | 1.00% | 30,496,070 |
| Sep 26, 2025 | 42.34 | 42.90 | 40.73 | 40.81 | 40.81 | -4.72% | 45,665,010 |
| Sep 25, 2025 | 42.50 | 43.45 | 41.60 | 42.83 | 42.83 | 0.56% | 50,799,650 |
| Sep 24, 2025 | 43.51 | 43.62 | 41.22 | 42.59 | 42.59 | -2.54% | 70,122,800 |
| Sep 23, 2025 | 46.71 | 47.62 | 42.30 | 43.70 | 43.70 | -2.41% | 80,544,120 |
| Sep 22, 2025 | 41.90 | 45.39 | 40.60 | 44.78 | 44.78 | 8.53% | 79,982,140 |
| Sep 19, 2025 | 41.75 | 42.36 | 40.80 | 41.26 | 41.26 | -1.08% | 49,017,220 |
| Sep 18, 2025 | 40.01 | 42.99 | 39.97 | 41.71 | 41.71 | 4.35% | 97,891,380 |
| Sep 17, 2025 | 40.32 | 40.96 | 39.00 | 39.97 | 39.97 | -0.99% | 54,744,910 |
| Sep 16, 2025 | 38.23 | 41.13 | 38.03 | 40.37 | 40.37 | 7.28% | 75,754,460 |
| Sep 15, 2025 | 38.48 | 39.53 | 37.44 | 37.63 | 37.63 | -1.83% | 36,793,950 |
| Sep 12, 2025 | 38.68 | 39.31 | 38.21 | 38.33 | 38.33 | -1.87% | 58,668,150 |
| Sep 11, 2025 | 35.60 | 39.06 | 35.28 | 39.06 | 39.06 | 10.00% | 79,490,180 |
| Sep 10, 2025 | 34.41 | 36.00 | 33.97 | 35.51 | 35.51 | 3.20% | 55,735,450 |
| Sep 9, 2025 | 33.95 | 35.17 | 33.70 | 34.41 | 34.41 | 0.91% | 41,279,820 |
| Sep 8, 2025 | 34.18 | 34.67 | 33.95 | 34.10 | 34.10 | 0.29% | 33,073,050 |
| Sep 5, 2025 | 32.95 | 34.08 | 32.95 | 34.00 | 34.00 | 3.28% | 31,426,490 |
| Sep 4, 2025 | 34.42 | 35.54 | 32.16 | 32.92 | 32.92 | -3.88% | 46,934,270 |
| Sep 3, 2025 | 34.44 | 35.14 | 34.12 | 34.25 | 34.25 | -0.26% | 33,744,710 |
| Sep 2, 2025 | 36.70 | 36.74 | 34.02 | 34.34 | 34.34 | -5.58% | 62,015,920 |
| Sep 1, 2025 | 37.21 | 37.81 | 35.84 | 36.37 | 36.37 | -2.91% | 49,923,640 |
| Aug 29, 2025 | 37.15 | 38.28 | 36.70 | 37.46 | 37.46 | 0.73% | 48,473,730 |
| Aug 28, 2025 | 36.12 | 37.89 | 35.82 | 37.19 | 37.19 | 1.83% | 59,834,040 |
| Aug 27, 2025 | 37.54 | 37.82 | 36.47 | 36.52 | 36.52 | -3.44% | 66,346,340 |
| Aug 26, 2025 | 35.00 | 38.36 | 34.25 | 37.82 | 37.82 | 5.94% | 111,713,200 |
| Aug 25, 2025 | 33.80 | 36.06 | 33.10 | 35.70 | 35.70 | 6.12% | 115,098,300 |
| Aug 22, 2025 | 32.61 | 33.92 | 32.61 | 33.64 | 33.64 | 2.81% | 46,730,360 |
| Aug 21, 2025 | 33.77 | 33.82 | 32.56 | 32.72 | 32.72 | -2.24% | 53,791,410 |
| Aug 20, 2025 | 33.01 | 34.35 | 32.95 | 33.47 | 33.47 | 1.21% | 71,745,660 |
| Aug 19, 2025 | 33.63 | 34.06 | 33.00 | 33.07 | 33.07 | -2.22% | 56,307,380 |
| Aug 18, 2025 | 34.02 | 35.06 | 33.00 | 33.82 | 33.82 | -1.83% | 87,550,780 |
| Aug 15, 2025 | 34.87 | 35.69 | 34.08 | 34.45 | 34.45 | -1.52% | 78,058,830 |
| Aug 14, 2025 | 35.68 | 37.12 | 34.90 | 34.98 | 34.98 | -1.99% | 107,394,600 |
| Aug 13, 2025 | 34.21 | 35.83 | 34.07 | 35.69 | 35.69 | 2.68% | 112,442,600 |
| Aug 12, 2025 | 34.50 | 35.82 | 33.78 | 34.76 | 34.76 | 2.60% | 174,984,800 |
| Aug 11, 2025 | 32.99 | 33.88 | 31.92 | 33.88 | 33.88 | 10.00% | 95,020,470 |
| Aug 8, 2025 | 28.84 | 30.98 | 28.42 | 30.80 | 30.80 | 5.73% | 104,739,000 |
| Aug 7, 2025 | 27.51 | 29.17 | 27.41 | 29.13 | 29.13 | 7.81% | 91,017,000 |
| Aug 6, 2025 | 26.67 | 27.08 | 26.48 | 27.02 | 27.02 | 1.08% | 29,486,840 |
| Aug 5, 2025 | 26.53 | 26.88 | 26.40 | 26.73 | 26.73 | 0.98% | 23,889,270 |
| Aug 4, 2025 | 26.40 | 26.54 | 25.99 | 26.47 | 26.47 | -0.34% | 20,518,990 |
| Aug 1, 2025 | 26.90 | 27.30 | 26.35 | 26.56 | 26.56 | -1.52% | 30,675,420 |
| Jul 31, 2025 | 26.47 | 28.10 | 26.45 | 26.97 | 26.97 | 1.74% | 56,832,120 |
| Jul 30, 2025 | 27.47 | 27.48 | 26.39 | 26.51 | 26.51 | -3.42% | 37,713,500 |
| Jul 29, 2025 | 27.76 | 27.81 | 27.21 | 27.45 | 27.45 | -2.24% | 33,470,190 |
| Jul 28, 2025 | 26.37 | 28.30 | 26.33 | 28.08 | 28.08 | 6.28% | 63,581,080 |
| Jul 25, 2025 | 26.50 | 26.77 | 26.25 | 26.42 | 26.42 | -1.67% | 33,677,430 |
| Jul 24, 2025 | 24.93 | 27.10 | 24.93 | 26.87 | 26.87 | 7.87% | 73,485,660 |
| Jul 23, 2025 | 25.05 | 25.10 | 24.86 | 24.91 | 24.91 | -0.52% | 17,571,210 |
| Jul 22, 2025 | 25.10 | 25.20 | 24.85 | 25.04 | 25.04 | -0.20% | 18,647,690 |
| Jul 21, 2025 | 24.78 | 25.14 | 24.73 | 25.09 | 25.09 | 1.21% | 21,124,590 |
| Jul 18, 2025 | 24.72 | 24.90 | 24.55 | 24.79 | 24.79 | 0.20% | 18,374,760 |
| Jul 17, 2025 | 24.22 | 24.75 | 24.17 | 24.74 | 24.74 | 1.89% | 23,065,230 |
| Jul 16, 2025 | 24.22 | 24.43 | 24.14 | 24.28 | 24.28 | 0.25% | 13,884,170 |
| Jul 15, 2025 | 24.31 | 24.50 | 24.07 | 24.22 | 24.22 | -0.98% | 19,890,370 |
| Jul 14, 2025 | 24.56 | 24.62 | 24.39 | 24.46 | 24.46 | -0.33% | 10,981,740 |
| Jul 11, 2025 | 24.43 | 24.74 | 24.33 | 24.54 | 24.54 | 0.16% | 17,143,410 |