Skip to main content
HAND Enterprise Solutions Co., Ltd. (SHE:300170)
China flag China · Delayed Price · Currency is CNY
26.78
+4.04 (17.77%)
At close: Mar 9, 2026

HAND Enterprise Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202624.0027.0023.6626.7826.7817.77%261,968,300
Mar 6, 202622.3123.4522.1322.7422.741.65%58,341,650
Mar 5, 202622.8022.8322.1522.3722.370.63%48,309,630
Mar 4, 202622.1822.7721.9622.2322.23-1.02%57,491,020
Mar 3, 202624.7125.0022.4222.4622.46-8.81%90,762,750
Mar 2, 202624.7925.1624.2024.6324.63-3.79%84,892,260
Feb 27, 202624.5026.1824.3925.6025.604.49%120,538,939
Feb 26, 202622.9824.9822.9324.5024.507.03%133,868,600
Feb 25, 202623.4823.4922.6622.8922.89-1.12%73,690,772
Feb 24, 202624.6824.7022.9023.1523.15-5.82%106,515,900
Feb 13, 202625.0725.9324.5824.5824.58-3.53%87,135,720
Feb 12, 202624.8125.7924.5025.4825.482.82%101,931,500
Feb 11, 202625.0025.5624.7524.7824.78-1.74%59,412,650
Feb 10, 202625.2025.4324.2725.2225.221.16%103,574,600
Feb 9, 202624.6925.2423.9324.9324.933.62%85,921,380
Feb 6, 202624.2924.5623.5024.0624.06-2.51%81,102,080
Feb 5, 202624.5025.1924.4024.6824.68-2.76%84,130,740
Feb 4, 202626.8527.1524.8525.3825.38-7.41%153,223,000
Feb 3, 202626.1527.6025.9627.4127.416.65%148,439,200
Feb 2, 202626.7527.2125.6925.7025.70-2.98%117,996,900
Jan 30, 202627.3627.7726.3026.4926.49-3.22%133,792,203
Jan 29, 202626.0929.0825.8727.3727.373.09%221,119,919
Jan 28, 202626.6028.0626.3526.5526.55-0.04%162,884,900
Jan 27, 202626.1726.7625.2826.5626.561.45%114,045,700
Jan 26, 202627.5027.9525.7426.1826.18-3.29%131,054,200
Jan 23, 202626.4227.5126.0627.0727.073.52%147,800,600
Jan 22, 202626.2627.0625.9026.1526.15-1.06%99,348,090
Jan 21, 202625.9227.4125.7326.4326.430.46%111,205,344
Jan 20, 202627.7128.2625.9026.3126.31-2.23%143,207,700
Jan 19, 202626.9227.6026.5826.9126.91-0.04%134,413,400
Jan 16, 202628.0130.1526.9126.9226.92-12.17%239,781,000
Jan 15, 202629.5031.4928.9030.6530.651.39%237,413,400
Jan 14, 202629.0033.5629.0030.2330.232.30%309,764,900
Jan 13, 202631.7433.7029.3529.5529.550.54%332,211,500
Jan 12, 202625.3929.3924.8729.3929.3920.01%270,237,000
Jan 9, 202622.8624.6422.5024.4924.498.03%272,797,600
Jan 8, 202620.8224.0020.2522.6722.6713.35%300,082,100
Jan 7, 202620.3920.8619.9020.0020.00-2.91%102,135,538
Jan 6, 202620.2020.9819.9620.6020.600.78%155,873,763
Jan 5, 202619.2220.5519.0320.4420.448.03%213,836,700
Dec 31, 202517.8619.6117.6818.9218.927.26%177,323,700
Dec 30, 202517.9218.2017.6017.6417.643.22%102,769,600
Dec 29, 202517.2517.4017.0517.0917.09-0.81%44,384,560
Dec 26, 202517.1217.4417.0817.2317.230.35%44,146,750
Dec 25, 202517.1617.2817.0517.1717.170.06%35,426,410
Dec 24, 202516.9317.1916.8317.1617.161.06%38,099,506
Dec 23, 202517.0717.1516.8416.9816.98-0.59%34,674,309
Dec 22, 202517.1917.3116.9917.0817.08-0.18%45,763,108
Dec 19, 202517.5917.6917.0817.1117.11-2.40%51,197,730
Dec 18, 202517.6618.0617.5117.5317.53-2.34%61,869,470
Dec 17, 202516.8718.2016.6517.9517.955.90%84,012,280
Dec 16, 202517.7017.7016.8516.9516.95-4.61%58,156,576
Dec 15, 202518.2918.3017.6617.7717.77-3.95%57,367,570
Dec 12, 202518.5018.7018.0018.5018.50-0.32%70,996,120
Dec 11, 202518.1119.1617.8818.5618.562.03%110,333,572
Dec 10, 202518.1218.2917.8518.1918.19-0.55%41,833,055
Dec 9, 202518.7018.8118.2118.2918.29-3.53%68,352,650
Dec 8, 202517.8019.2517.6518.9618.966.46%115,836,500
Dec 5, 202517.9717.9917.5217.8117.81-0.84%50,011,660
Dec 4, 202518.0818.4017.7317.9617.96-1.80%61,262,148
Dec 3, 202518.8019.0818.2418.2918.29-3.69%85,288,269
Dec 2, 202519.7119.7418.9218.9918.99-4.09%118,132,200
Dec 1, 202518.9020.2018.7019.8019.804.43%174,549,900
Nov 28, 202519.0019.4818.5818.9618.96-118,235,256
Nov 27, 202518.3519.2818.0718.9618.962.88%137,190,734
Nov 26, 202518.3718.9918.3218.4318.43-0.81%77,791,473
Nov 25, 202518.0419.3017.9018.5818.582.94%137,896,500
Nov 24, 202516.8118.3016.4718.0518.058.54%100,387,000
Nov 21, 202516.8217.2316.4916.6316.63-2.52%37,262,127
Nov 20, 202517.5917.5917.0117.0617.06-1.78%30,447,218
Nov 19, 202517.4617.6617.2117.3717.37-1.47%37,535,670
Nov 18, 202517.0817.9116.9917.6317.632.38%69,505,790
Nov 17, 202516.5517.6816.5117.2217.224.36%54,459,310
Nov 14, 202516.9016.9216.5016.5016.50-3.57%29,008,220
Nov 13, 202516.7617.2016.6317.1117.112.39%27,729,400
Nov 12, 202516.9016.9916.5016.7116.71-1.47%28,234,470
Nov 11, 202517.3217.4216.9316.9616.96-2.19%29,866,380
Nov 10, 202517.6017.8217.1517.3417.34-0.34%29,999,900
Nov 7, 202517.7017.7817.3517.4017.40-3.12%34,825,140
Nov 6, 202517.9417.9917.5017.9617.960.11%37,377,330
Nov 5, 202517.8718.1017.6117.9417.94-1.81%40,225,310
Nov 4, 202518.0718.3317.9118.2718.27-0.49%42,350,240
Nov 3, 202518.1618.6318.0118.3618.361.44%69,817,920
Oct 31, 202517.2118.2517.1818.1018.105.23%80,034,110
Oct 30, 202517.3617.6417.2017.2017.20-1.38%32,492,490
Oct 29, 202517.2717.4517.1717.4417.44-0.06%30,430,690
Oct 28, 202517.2017.9817.0617.4517.451.51%54,297,060
Oct 27, 202517.0517.3716.9217.1917.193.06%43,648,290
Oct 24, 202516.5216.7516.5216.6816.681.40%23,756,060
Oct 23, 202516.4716.4916.0116.4516.45-0.06%24,332,750
Oct 22, 202516.4716.6416.3916.4616.46-0.60%16,156,160
Oct 21, 202516.5916.6216.4316.5616.560.55%19,238,920
Oct 20, 202516.6216.7016.4116.4716.470.43%20,123,240
Oct 17, 202517.0117.1316.3916.4016.40-4.54%34,116,150
Oct 16, 202517.1917.4516.9417.1817.18-0.81%32,648,480
Oct 15, 202517.3017.3916.9217.3217.320.70%28,136,410
Oct 14, 202517.9618.0517.1817.2017.20-3.59%50,249,550
Oct 13, 202517.3018.2917.2917.8417.84-2.41%45,607,460
Oct 10, 202519.0219.0218.1818.2818.28-5.48%66,118,640
Oct 9, 202518.6819.7418.4319.3419.342.87%95,005,310