Skip to main content
HAND Enterprise Solutions Co., Ltd. (SHE:300170)
China flag China · Delayed Price · Currency is CNY
19.67
-1.06 (-5.11%)
Apr 28, 2026, 4:00 PM EDT

HAND Enterprise Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.3220.4219.5119.6719.67-5.11%61,580,420
Apr 27, 202620.9820.9820.4920.7320.73-1.29%37,880,070
Apr 24, 202620.8821.5320.4121.0021.00-0.90%55,702,960
Apr 23, 202621.6322.2820.9621.1921.19-2.08%56,157,070
Apr 22, 202621.1821.6420.9121.6421.642.22%55,790,960
Apr 21, 202621.4721.5821.0621.1721.17-2.49%43,583,860
Apr 20, 202621.4022.1221.3321.7121.711.64%63,823,260
Apr 17, 202621.0121.4720.9521.3621.360.52%53,555,780
Apr 16, 202620.6621.3620.6321.2521.254.01%77,152,940
Apr 15, 202621.0221.0620.3220.4320.43-1.97%50,169,340
Apr 14, 202621.3021.4120.5920.8420.842.16%69,580,820
Apr 13, 202620.0120.6619.9820.4020.400.44%39,911,020
Apr 10, 202620.4520.7520.1520.3120.310.64%53,429,770
Apr 9, 202620.2220.4520.0220.1820.18-2.79%62,629,750
Apr 8, 202619.1020.7819.0920.7620.7612.76%98,232,310
Apr 7, 202618.4318.6618.2818.4118.410.16%31,327,160
Apr 3, 202619.0019.0718.3618.3818.38-2.23%35,528,760
Apr 2, 202619.5019.5518.6518.8018.80-4.18%46,416,160
Apr 1, 202619.7119.9319.4619.6219.622.72%51,603,640
Mar 31, 202619.3019.7219.0719.1019.10-0.62%48,016,651
Mar 30, 202619.0119.3518.5919.2219.22-1.18%44,840,040
Mar 27, 202619.0019.6718.9419.4519.450.15%41,305,584
Mar 26, 202620.0020.2319.3319.4219.42-3.96%52,780,802
Mar 25, 202619.8020.5719.8020.2220.222.95%66,687,130
Mar 24, 202620.0320.1019.0919.6419.64-0.20%59,568,990
Mar 23, 202620.5020.7819.4219.6819.68-6.55%83,735,000
Mar 20, 202622.5822.6521.0521.0621.06-6.36%84,364,040
Mar 19, 202622.3322.8722.2222.4922.49-2.51%63,829,600
Mar 18, 202622.3723.0922.1223.0723.074.91%87,612,970
Mar 17, 202623.3223.3221.9721.9921.99-4.68%69,180,920
Mar 16, 202623.2823.4022.2723.0723.07-1.45%94,351,360
Mar 13, 202625.2525.3523.3623.4123.41-10.48%156,454,800
Mar 12, 202625.8127.2625.6026.1526.152.15%198,951,300
Mar 11, 202626.0026.1825.3825.6025.60-3.69%154,806,859
Mar 10, 202627.0028.3325.7626.5826.58-0.75%243,385,944
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