Skip to main content
Hanwang Technology Co.,Ltd (SHE:002362)
China flag China · Delayed Price · Currency is CNY
21.03
+0.27 (1.30%)
At close: Mar 10, 2026

SHE:002362 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202620.9621.3720.8221.0321.031.30%4,228,593
Mar 9, 202620.3020.9120.1020.7620.760.58%4,951,900
Mar 6, 202620.4820.7320.4320.6420.640.19%3,099,300
Mar 5, 202620.5020.8220.3920.6020.602.64%4,850,101
Mar 4, 202620.1520.4519.9820.0720.07-2.15%5,629,576
Mar 3, 202621.5021.9820.4620.5120.51-4.74%7,898,495
Mar 2, 202622.0022.1521.3421.5321.53-3.54%6,456,793
Feb 27, 202621.9022.3521.8622.3222.321.45%4,739,420
Feb 26, 202622.2222.2621.9422.0022.00-1.03%3,490,676
Feb 25, 202622.2622.3722.1122.2322.23-0.09%5,083,983
Feb 24, 202622.5222.7021.8022.2522.25-0.13%5,774,103
Feb 13, 202622.0122.8222.0122.2822.280.54%5,599,602
Feb 12, 202621.9922.3321.8322.1622.161.00%4,100,504
Feb 11, 202622.3022.3021.9321.9421.94-1.22%3,912,500
Feb 10, 202621.9322.4321.8022.2122.211.46%6,649,501
Feb 9, 202621.5021.9221.3721.8921.893.84%6,821,814
Feb 6, 202621.1221.3320.9721.0821.08-0.71%4,441,700
Feb 5, 202621.2321.5021.1621.2321.23-0.47%3,397,200
Feb 4, 202621.5021.5721.1221.3321.33-1.30%5,059,900
Feb 3, 202621.5821.7021.2721.6121.611.46%4,572,173
Feb 2, 202621.4821.9021.2921.3021.30-2.25%6,531,527
Jan 30, 202622.1822.1821.7321.7921.79-2.16%6,988,900
Jan 29, 202622.1623.1621.8122.2722.270.54%11,717,980
Jan 28, 202622.6122.6722.1122.1522.15-3.19%10,430,570
Jan 27, 202622.1823.1621.6122.8822.882.55%12,460,877
Jan 26, 202622.9023.1021.9022.3122.31-2.45%10,755,320
Jan 23, 202622.6922.9022.5022.8722.870.84%7,066,351
Jan 22, 202622.5722.8822.3822.6822.680.58%5,523,228
Jan 21, 202622.4822.7922.3622.5522.55-0.40%5,813,526
Jan 20, 202622.9823.1522.4022.6422.64-1.09%7,335,565
Jan 19, 202623.2623.4922.8622.8922.89-1.59%8,773,267
Jan 16, 202623.9124.0823.0023.2623.26-3.41%13,271,890
Jan 15, 202624.2324.5223.8024.0824.08-1.59%11,738,259
Jan 14, 202623.9025.2623.8124.4724.472.09%23,517,890
Jan 13, 202624.2024.8223.7523.9723.97-0.62%22,509,300
Jan 12, 202623.2024.1823.2024.1224.125.51%18,971,080
Jan 9, 202622.3322.8922.3122.8622.862.10%11,861,090
Jan 8, 202621.9922.6421.9222.3922.391.59%7,745,995
Jan 7, 202622.2122.4521.9822.0422.04-1.25%6,889,829
Jan 6, 202622.5422.5522.1622.3222.32-0.71%9,454,525
Jan 5, 202621.5922.5721.3422.4822.483.88%13,697,932
Dec 31, 202520.9321.8020.9121.6421.643.74%10,155,600
Dec 30, 202520.9521.1220.8020.8620.86-0.62%3,525,201
Dec 29, 202520.8821.0820.8320.9920.990.33%3,053,555
Dec 26, 202520.9121.0820.7820.9220.92-0.24%3,612,253
Dec 25, 202520.7320.9720.7020.9720.970.62%3,387,300
Dec 24, 202520.3020.8520.2620.8420.842.06%3,807,778
Dec 23, 202520.7820.8020.3820.4220.42-1.73%3,466,382
Dec 22, 202520.9621.0620.7520.7820.78-0.29%4,091,600
Dec 19, 202520.6620.8820.6620.8420.840.77%3,487,323
Dec 18, 202520.4020.9320.3520.6820.680.34%4,194,347
Dec 17, 202520.9620.9620.1520.6120.61-0.63%5,725,846
Dec 16, 202521.0321.0520.5420.7420.74-1.47%4,740,981
Dec 15, 202521.2821.3620.9621.0521.05-1.54%3,885,853
Dec 12, 202521.5121.7121.2121.3821.38-0.60%4,259,498
Dec 11, 202522.0822.0821.5021.5121.51-2.23%5,218,768
Dec 10, 202522.1222.2821.7922.0022.00-1.87%6,958,819
Dec 9, 202522.2323.2222.1022.4222.420.54%9,197,341
Dec 8, 202522.4822.6222.2522.3022.30-0.18%5,213,100
Dec 5, 202522.1722.3621.8122.3422.340.81%5,072,501
Dec 4, 202522.3322.5621.9022.1622.16-1.07%5,878,079
Dec 3, 202523.0623.4422.2622.4022.40-2.82%13,163,073
Dec 2, 202523.6623.7623.0023.0523.05-1.16%8,197,195
Dec 1, 202523.4323.4823.1623.3223.32-0.47%5,639,301
Nov 28, 202523.3323.5923.1023.4323.430.82%8,378,636
Nov 27, 202523.5523.6423.2023.2423.24-1.11%8,039,253
Nov 26, 202523.9124.4023.4823.5023.50-2.08%23,748,710
Nov 25, 202522.2424.4922.2024.0024.007.82%34,890,740
Nov 24, 202521.6022.3521.2422.2622.264.51%6,980,298
Nov 21, 202521.6922.1121.1221.3021.30-3.05%5,106,601
Nov 20, 202522.2822.4221.8621.9721.97-0.90%3,835,600
Nov 19, 202522.6622.8522.1022.1722.17-2.16%4,796,890
Nov 18, 202522.5322.9122.2822.6622.660.71%5,767,464
Nov 17, 202522.1122.6321.9522.5022.501.76%4,560,200
Nov 14, 202522.1822.3622.1022.1122.11-1.03%3,644,603
Nov 13, 202522.2422.4222.1022.3422.340.36%3,375,646
Nov 12, 202522.7022.7722.1522.2622.26-1.77%5,301,219
Nov 11, 202523.0623.4022.6322.6622.66-2.41%6,817,865
Nov 10, 202522.9124.3022.9123.2223.223.34%11,057,900
Nov 7, 202522.8322.8522.4122.4722.47-1.96%5,377,320
Nov 6, 202522.9623.0822.6622.9222.92-0.56%4,484,681
Nov 5, 202523.0623.2822.7623.0523.05-1.33%5,116,321
Nov 4, 202523.4623.5823.0023.3623.36-1.31%5,241,820
Nov 3, 202523.2223.7623.0923.6723.672.20%7,364,155
Oct 31, 202522.5923.3322.5423.1623.162.43%6,850,150
Oct 30, 202522.8723.1022.5422.6122.61-1.31%5,748,800
Oct 29, 202523.3423.3622.8022.9122.91-1.25%4,650,043
Oct 28, 202523.0023.4622.9823.2023.200.30%4,310,101
Oct 27, 202523.1623.3022.8823.1323.13-4,480,595
Oct 24, 202522.9123.1922.8523.1323.131.31%4,147,000
Oct 23, 202522.8322.9022.4122.8322.83-0.09%3,679,775
Oct 22, 202523.1023.1722.7422.8522.85-1.55%4,882,000
Oct 21, 202522.5923.5722.5023.2123.213.48%7,307,382
Oct 20, 202522.3022.4822.2222.4322.431.59%3,705,176
Oct 17, 202523.1423.1922.0522.0822.08-4.54%6,718,700
Oct 16, 202523.4523.4823.0023.1323.13-1.53%3,883,903
Oct 15, 202523.2023.6022.9423.4923.491.38%5,300,928
Oct 14, 202524.1124.1923.1023.1723.17-3.18%7,753,876
Oct 13, 202523.1524.0322.6523.9323.93-0.87%6,527,557
Oct 10, 202524.6924.7624.0624.1424.14-3.01%8,165,351