Hangzhou Shunwang Technology Co,Ltd (SHE:300113)
China
· Delayed Price · Currency is CNY 24.47
-0.07 (-0.29%)
At close: Mar 6, 2026
SHE:300113 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 24.30 | 24.85 | 24.07 | 24.47 | 24.47 | -0.29% | 25,002,150 |
| Mar 5, 2026 | 25.18 | 25.28 | 24.28 | 24.54 | 24.54 | 0.53% | 35,774,040 |
| Mar 4, 2026 | 23.88 | 25.03 | 23.78 | 24.41 | 24.41 | 1.20% | 36,929,169 |
| Mar 3, 2026 | 27.37 | 27.50 | 24.07 | 24.12 | 24.12 | -11.52% | 75,479,498 |
| Mar 2, 2026 | 27.00 | 29.10 | 27.00 | 27.26 | 27.26 | -3.95% | 66,132,970 |
| Feb 27, 2026 | 26.97 | 30.50 | 26.93 | 28.38 | 28.38 | 7.05% | 92,443,510 |
| Feb 26, 2026 | 26.40 | 27.10 | 26.12 | 26.51 | 26.51 | 2.20% | 42,932,030 |
| Feb 25, 2026 | 26.61 | 26.88 | 25.80 | 25.94 | 25.94 | -2.41% | 34,217,450 |
| Feb 24, 2026 | 27.15 | 27.20 | 25.31 | 26.58 | 26.58 | -0.78% | 48,713,940 |
| Feb 13, 2026 | 27.40 | 27.95 | 26.60 | 26.79 | 26.79 | -4.49% | 58,216,760 |
| Feb 12, 2026 | 28.38 | 28.70 | 27.03 | 28.05 | 28.05 | 1.04% | 68,722,040 |
| Feb 11, 2026 | 26.91 | 28.76 | 26.76 | 27.76 | 27.76 | 2.25% | 70,005,810 |
| Feb 10, 2026 | 26.36 | 27.99 | 25.95 | 27.15 | 27.15 | 2.07% | 79,476,828 |
| Feb 9, 2026 | 26.48 | 26.73 | 25.56 | 26.60 | 26.60 | 5.39% | 68,593,780 |
| Feb 6, 2026 | 25.00 | 26.30 | 24.34 | 25.24 | 25.24 | -2.36% | 60,245,107 |
| Feb 5, 2026 | 24.77 | 26.33 | 24.55 | 25.85 | 25.85 | 0.04% | 61,922,390 |
| Feb 4, 2026 | 26.45 | 26.75 | 24.99 | 25.84 | 25.84 | -7.32% | 93,785,360 |
| Feb 3, 2026 | 25.63 | 28.87 | 25.63 | 27.88 | 27.88 | 13.80% | 118,009,600 |
| Feb 2, 2026 | 25.53 | 26.10 | 24.46 | 24.50 | 24.50 | -5.77% | 67,289,822 |
| Jan 30, 2026 | 24.01 | 26.36 | 23.87 | 26.00 | 26.00 | 6.51% | 92,927,270 |
| Jan 29, 2026 | 24.04 | 25.38 | 23.30 | 24.41 | 24.41 | 0.54% | 67,567,760 |
| Jan 28, 2026 | 24.79 | 25.78 | 24.25 | 24.28 | 24.28 | 1.97% | 76,211,500 |
| Jan 27, 2026 | 24.21 | 24.47 | 23.01 | 23.81 | 23.81 | -4.61% | 54,901,180 |
| Jan 26, 2026 | 22.52 | 25.98 | 22.52 | 24.96 | 24.96 | 11.18% | 93,131,150 |
| Jan 23, 2026 | 22.21 | 22.62 | 22.07 | 22.45 | 22.45 | 1.13% | 27,371,150 |
| Jan 22, 2026 | 21.83 | 22.25 | 21.72 | 22.20 | 22.20 | 2.35% | 25,570,310 |
| Jan 21, 2026 | 21.55 | 22.13 | 21.51 | 21.69 | 21.69 | -0.55% | 21,154,220 |
| Jan 20, 2026 | 22.45 | 22.65 | 21.51 | 21.81 | 21.81 | -1.89% | 28,517,710 |
| Jan 19, 2026 | 22.36 | 22.75 | 22.05 | 22.23 | 22.23 | -1.42% | 23,132,140 |
| Jan 16, 2026 | 23.33 | 23.39 | 22.36 | 22.55 | 22.55 | -3.30% | 30,053,440 |
| Jan 15, 2026 | 23.81 | 23.92 | 23.01 | 23.32 | 23.32 | -3.36% | 40,367,170 |
| Jan 14, 2026 | 23.80 | 25.05 | 23.73 | 24.13 | 24.13 | 0.96% | 62,330,920 |
| Jan 13, 2026 | 25.05 | 25.22 | 23.58 | 23.90 | 23.90 | -3.04% | 67,860,606 |
| Jan 12, 2026 | 22.57 | 24.66 | 22.33 | 24.65 | 24.65 | 11.89% | 76,253,520 |
| Jan 9, 2026 | 20.85 | 22.03 | 20.85 | 22.03 | 22.03 | 5.31% | 42,215,075 |
| Jan 8, 2026 | 20.72 | 21.26 | 20.60 | 20.92 | 20.92 | 0.97% | 24,084,520 |
| Jan 7, 2026 | 20.85 | 21.12 | 20.59 | 20.72 | 20.72 | -0.86% | 23,214,410 |
| Jan 6, 2026 | 20.80 | 20.97 | 20.58 | 20.90 | 20.90 | 0.34% | 28,955,320 |
| Jan 5, 2026 | 20.33 | 20.95 | 20.21 | 20.83 | 20.83 | 2.92% | 31,245,196 |
| Dec 31, 2025 | 20.00 | 20.51 | 19.96 | 20.24 | 20.24 | 1.20% | 24,236,990 |
| Dec 30, 2025 | 19.97 | 20.26 | 19.81 | 20.00 | 20.00 | 1.68% | 24,183,390 |
| Dec 29, 2025 | 19.73 | 19.84 | 19.59 | 19.67 | 19.67 | -0.35% | 9,882,284 |
| Dec 26, 2025 | 19.93 | 19.96 | 19.57 | 19.74 | 19.74 | -0.60% | 12,465,570 |
| Dec 25, 2025 | 19.51 | 19.97 | 19.44 | 19.86 | 19.86 | 2.37% | 15,825,300 |
| Dec 24, 2025 | 19.30 | 19.47 | 19.15 | 19.40 | 19.40 | 0.52% | 11,094,160 |
| Dec 23, 2025 | 19.30 | 19.46 | 19.12 | 19.30 | 19.30 | 0.16% | 11,761,360 |
| Dec 22, 2025 | 19.25 | 19.44 | 19.17 | 19.27 | 19.27 | 0.10% | 11,640,210 |
| Dec 19, 2025 | 18.99 | 19.39 | 18.99 | 19.25 | 19.25 | 1.42% | 9,800,535 |
| Dec 18, 2025 | 18.84 | 19.40 | 18.81 | 18.98 | 18.98 | -0.11% | 11,145,867 |
| Dec 17, 2025 | 18.67 | 19.04 | 18.51 | 19.00 | 19.00 | 1.82% | 11,790,030 |
| Dec 16, 2025 | 18.93 | 19.05 | 18.46 | 18.66 | 18.66 | -1.69% | 11,941,550 |
| Dec 15, 2025 | 19.22 | 19.36 | 18.97 | 18.98 | 18.98 | -1.76% | 10,262,320 |
| Dec 12, 2025 | 19.25 | 19.48 | 19.08 | 19.32 | 19.32 | 0.47% | 9,472,905 |
| Dec 11, 2025 | 19.76 | 19.81 | 19.23 | 19.23 | 19.23 | -2.58% | 10,677,660 |
| Dec 10, 2025 | 19.77 | 19.82 | 19.48 | 19.74 | 19.74 | -0.45% | 9,857,390 |
| Dec 9, 2025 | 19.65 | 20.12 | 19.63 | 19.83 | 19.83 | 0.35% | 14,685,770 |
| Dec 8, 2025 | 19.76 | 19.94 | 19.69 | 19.76 | 19.76 | 0.05% | 14,131,740 |
| Dec 5, 2025 | 19.36 | 19.77 | 19.23 | 19.75 | 19.75 | 2.01% | 12,526,564 |
| Dec 4, 2025 | 19.53 | 19.63 | 19.23 | 19.36 | 19.36 | -0.72% | 9,111,334 |
| Dec 3, 2025 | 20.09 | 20.18 | 19.39 | 19.50 | 19.50 | -2.94% | 14,809,230 |
| Dec 2, 2025 | 20.55 | 20.70 | 20.07 | 20.09 | 20.09 | -2.29% | 13,114,240 |
| Dec 1, 2025 | 20.09 | 20.63 | 20.09 | 20.56 | 20.56 | 1.68% | 13,229,791 |
| Nov 28, 2025 | 20.10 | 20.31 | 20.02 | 20.22 | 20.22 | 0.20% | 9,743,237 |
| Nov 27, 2025 | 20.49 | 20.69 | 20.15 | 20.18 | 20.18 | -0.98% | 13,743,630 |
| Nov 26, 2025 | 20.55 | 20.75 | 20.32 | 20.38 | 20.38 | -1.36% | 15,744,800 |
| Nov 25, 2025 | 20.45 | 20.90 | 20.41 | 20.66 | 20.66 | 0.98% | 27,939,190 |
| Nov 24, 2025 | 19.78 | 20.58 | 19.65 | 20.46 | 20.46 | 3.75% | 23,849,000 |
| Nov 21, 2025 | 19.64 | 19.99 | 19.39 | 19.72 | 19.72 | -0.65% | 19,674,079 |
| Nov 20, 2025 | 20.09 | 20.16 | 19.82 | 19.85 | 19.85 | -0.35% | 9,404,307 |
| Nov 19, 2025 | 20.22 | 20.33 | 19.77 | 19.92 | 19.92 | -1.97% | 13,945,360 |
| Nov 18, 2025 | 20.04 | 20.43 | 19.91 | 20.32 | 20.32 | 1.09% | 18,640,570 |
| Nov 17, 2025 | 19.82 | 20.13 | 19.65 | 20.10 | 20.10 | 1.36% | 13,920,570 |
| Nov 14, 2025 | 20.21 | 20.40 | 19.83 | 19.83 | 19.83 | -2.75% | 16,744,340 |
| Nov 13, 2025 | 20.19 | 20.41 | 20.04 | 20.39 | 20.39 | 1.04% | 11,133,040 |
| Nov 12, 2025 | 20.42 | 20.54 | 20.02 | 20.18 | 20.18 | -1.27% | 12,528,270 |
| Nov 11, 2025 | 20.70 | 20.78 | 20.30 | 20.44 | 20.44 | -1.16% | 13,376,850 |
| Nov 10, 2025 | 20.80 | 20.91 | 20.48 | 20.68 | 20.68 | - | 13,993,360 |
| Nov 7, 2025 | 21.05 | 21.13 | 20.68 | 20.68 | 20.68 | -2.31% | 22,107,440 |
| Nov 6, 2025 | 21.37 | 21.53 | 21.06 | 21.17 | 21.17 | -1.21% | 23,430,940 |
| Nov 5, 2025 | 21.42 | 21.63 | 21.09 | 21.43 | 21.43 | -1.24% | 14,848,000 |
| Nov 4, 2025 | 21.90 | 22.05 | 21.52 | 21.70 | 21.70 | -1.72% | 13,598,590 |
| Nov 3, 2025 | 22.16 | 22.52 | 21.39 | 22.08 | 22.08 | 0.09% | 27,688,050 |
| Oct 31, 2025 | 21.84 | 22.29 | 21.80 | 22.06 | 22.06 | 1.38% | 20,872,090 |
| Oct 30, 2025 | 23.50 | 23.56 | 21.65 | 21.76 | 21.76 | -7.60% | 51,605,760 |
| Oct 29, 2025 | 25.15 | 25.16 | 23.25 | 23.55 | 23.55 | -5.80% | 45,931,480 |
| Oct 28, 2025 | 24.13 | 25.05 | 24.13 | 25.00 | 25.00 | 2.12% | 21,669,640 |
| Oct 27, 2025 | 24.83 | 25.05 | 24.25 | 24.48 | 24.48 | -0.85% | 16,794,790 |
| Oct 24, 2025 | 23.88 | 24.83 | 23.77 | 24.69 | 24.69 | 3.35% | 15,476,380 |
| Oct 23, 2025 | 24.30 | 24.34 | 23.32 | 23.89 | 23.89 | -2.45% | 15,240,540 |
| Oct 22, 2025 | 23.50 | 24.98 | 23.12 | 24.49 | 24.49 | 3.95% | 24,318,290 |
| Oct 21, 2025 | 23.68 | 23.97 | 23.42 | 23.56 | 23.56 | -0.80% | 16,575,700 |
| Oct 20, 2025 | 24.90 | 25.10 | 23.41 | 23.75 | 23.75 | -1.86% | 23,188,860 |
| Oct 17, 2025 | 25.32 | 25.98 | 24.20 | 24.20 | 24.20 | -4.08% | 17,490,410 |
| Oct 16, 2025 | 25.79 | 26.19 | 25.10 | 25.23 | 25.23 | -3.00% | 17,966,510 |
| Oct 15, 2025 | 25.21 | 26.13 | 24.48 | 26.01 | 26.01 | 3.21% | 23,592,790 |
| Oct 14, 2025 | 25.64 | 26.39 | 25.00 | 25.20 | 25.20 | -0.79% | 23,008,100 |
| Oct 13, 2025 | 23.68 | 25.65 | 23.55 | 25.40 | 25.40 | 0.83% | 22,021,110 |
| Oct 10, 2025 | 25.50 | 25.99 | 25.08 | 25.19 | 25.19 | -2.06% | 20,205,980 |
| Oct 9, 2025 | 25.53 | 26.10 | 25.48 | 25.72 | 25.72 | 1.30% | 25,962,450 |
| Sep 30, 2025 | 25.40 | 25.74 | 25.23 | 25.39 | 25.39 | 0.79% | 19,933,860 |