Skip to main content
Hanwang Technology Co.,Ltd (SHE:002362)
China flag China · Delayed Price · Currency is CNY
18.24
+0.13 (0.72%)
Apr 29, 2026, 3:04 PM CST

SHE:002362 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202618.0018.3717.9518.2418.240.72%3,340,955
Apr 28, 202618.6618.7117.9318.1118.11-4.28%6,380,700
Apr 27, 202618.4919.0018.2118.9218.922.49%4,644,838
Apr 24, 202618.3018.6018.1018.4618.460.54%2,931,400
Apr 23, 202618.6318.7618.3218.3618.36-1.77%2,572,502
Apr 22, 202618.5718.7118.3518.6918.690.48%2,552,423
Apr 21, 202619.0019.0018.4918.6018.60-2.00%3,713,505
Apr 20, 202618.8619.1218.7618.9818.980.64%2,993,821
Apr 17, 202618.8518.8718.5718.8618.86-0.05%2,684,861
Apr 16, 202618.7318.9218.6018.8718.871.45%2,668,387
Apr 15, 202618.9619.0018.5718.6018.60-1.54%2,514,351
Apr 14, 202618.7918.9718.6818.8918.891.18%2,235,938
Apr 13, 202618.7318.7718.5718.6718.67-0.59%1,960,500
Apr 10, 202618.7818.9718.7318.7818.780.91%2,446,558
Apr 9, 202619.0019.0518.5618.6118.61-2.46%3,289,701
Apr 8, 202618.6219.1018.5519.0819.084.66%4,098,489
Apr 7, 202617.9618.4017.9618.2318.231.56%1,955,085
Apr 3, 202618.5118.5117.8917.9517.95-2.18%2,289,920
Apr 2, 202618.7018.7518.2318.3518.35-2.03%2,338,700
Apr 1, 202618.7918.8818.5918.7318.731.41%2,549,200
Mar 31, 202618.7518.9318.4418.4718.47-1.28%2,568,220
Mar 30, 202618.4918.7418.3118.7118.71-0.32%2,506,912
Mar 27, 202618.3018.8218.2518.7718.771.13%2,172,759
Mar 26, 202618.7819.2018.4718.5618.56-1.33%3,826,024
Mar 25, 202618.6818.8818.5618.8118.811.40%3,627,276
Mar 24, 202618.2518.5517.8518.5518.553.81%4,637,677
Mar 23, 202618.6618.8317.7017.8717.87-6.19%6,304,985
Mar 20, 202620.0220.1419.0319.0519.05-4.85%5,914,921
Mar 19, 202620.2620.3919.9720.0220.02-2.15%3,336,190
Mar 18, 202620.1520.5020.0020.4620.461.94%3,544,589
Mar 17, 202620.4420.5520.0320.0720.07-1.76%3,963,878
Mar 16, 202620.3120.4520.1620.4320.430.44%3,898,980
Mar 13, 202620.4320.8520.2620.3420.34-1.41%3,813,400
Mar 12, 202620.9020.9020.5220.6320.63-1.01%3,139,000
Mar 11, 202621.0221.2720.7720.8420.84-0.90%3,737,140
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