Xuzhou Handler Special Vehicle Co., Ltd (SHE:300201)
China
· Delayed Price · Currency is CNY 10.14
+0.25 (2.53%)
At close: Mar 6, 2026
SHE:300201 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9.78 | 10.24 | 9.61 | 10.14 | 10.14 | 2.53% | 54,379,449 |
| Mar 5, 2026 | 9.45 | 10.04 | 9.35 | 9.89 | 9.89 | 7.03% | 78,566,180 |
| Mar 4, 2026 | 9.05 | 9.79 | 8.95 | 9.24 | 9.24 | 1.09% | 48,328,650 |
| Mar 3, 2026 | 9.68 | 9.95 | 9.05 | 9.14 | 9.14 | -5.68% | 54,920,150 |
| Mar 2, 2026 | 9.30 | 9.88 | 9.28 | 9.69 | 9.69 | 3.09% | 49,845,080 |
| Feb 27, 2026 | 9.44 | 9.50 | 9.27 | 9.40 | 9.40 | -1.16% | 35,287,980 |
| Feb 26, 2026 | 9.18 | 9.58 | 9.13 | 9.51 | 9.51 | 4.05% | 51,509,500 |
| Feb 25, 2026 | 9.08 | 9.19 | 8.94 | 9.14 | 9.14 | 0.55% | 27,375,210 |
| Feb 24, 2026 | 8.75 | 9.25 | 8.70 | 9.09 | 9.09 | 5.70% | 50,486,857 |
| Feb 13, 2026 | 8.43 | 8.72 | 8.39 | 8.60 | 8.60 | 1.18% | 35,201,000 |
| Feb 12, 2026 | 8.22 | 8.70 | 8.19 | 8.50 | 8.50 | 3.53% | 45,396,720 |
| Feb 11, 2026 | 8.17 | 8.35 | 8.11 | 8.21 | 8.21 | 0.49% | 22,744,070 |
| Feb 10, 2026 | 8.22 | 8.39 | 8.16 | 8.17 | 8.17 | -0.61% | 25,046,860 |
| Feb 9, 2026 | 8.25 | 8.32 | 8.08 | 8.22 | 8.22 | 1.86% | 29,312,240 |
| Feb 6, 2026 | 8.02 | 8.38 | 7.93 | 8.07 | 8.07 | -0.25% | 38,844,320 |
| Feb 5, 2026 | 8.15 | 8.35 | 8.07 | 8.09 | 8.09 | -1.22% | 31,643,690 |
| Feb 4, 2026 | 8.27 | 8.36 | 8.10 | 8.19 | 8.19 | -2.03% | 32,725,640 |
| Feb 3, 2026 | 8.28 | 8.40 | 7.96 | 8.36 | 8.36 | 1.33% | 46,686,500 |
| Feb 2, 2026 | 8.58 | 8.64 | 8.17 | 8.25 | 8.25 | -4.40% | 48,942,720 |
| Jan 30, 2026 | 8.65 | 8.78 | 8.28 | 8.63 | 8.63 | 0.94% | 50,877,910 |
| Jan 29, 2026 | 8.68 | 8.86 | 8.36 | 8.55 | 8.55 | -1.04% | 43,772,870 |
| Jan 28, 2026 | 8.63 | 8.98 | 8.51 | 8.64 | 8.64 | 0.23% | 64,469,930 |
| Jan 27, 2026 | 8.05 | 8.88 | 7.96 | 8.62 | 8.62 | 7.88% | 90,026,470 |
| Jan 26, 2026 | 8.09 | 8.40 | 7.96 | 7.99 | 7.99 | -0.62% | 53,837,140 |
| Jan 23, 2026 | 8.07 | 8.42 | 7.97 | 8.04 | 8.04 | - | 63,473,400 |
| Jan 22, 2026 | 8.10 | 8.10 | 7.86 | 8.04 | 8.04 | -0.74% | 51,047,630 |
| Jan 21, 2026 | 7.43 | 8.23 | 7.32 | 8.10 | 8.10 | 8.29% | 78,807,490 |
| Jan 20, 2026 | 7.92 | 7.92 | 7.37 | 7.48 | 7.48 | -5.67% | 68,356,500 |
| Jan 19, 2026 | 7.55 | 8.05 | 7.50 | 7.93 | 7.93 | 4.89% | 74,432,300 |
| Jan 16, 2026 | 7.62 | 7.70 | 7.48 | 7.56 | 7.56 | -1.82% | 44,337,693 |
| Jan 15, 2026 | 7.37 | 7.82 | 7.28 | 7.70 | 7.70 | 3.77% | 72,820,190 |
| Jan 14, 2026 | 7.45 | 7.62 | 7.26 | 7.42 | 7.42 | -0.54% | 65,029,290 |
| Jan 13, 2026 | 7.60 | 7.74 | 7.33 | 7.46 | 7.46 | -2.61% | 63,230,680 |
| Jan 12, 2026 | 7.60 | 7.74 | 7.44 | 7.66 | 7.66 | 2.68% | 86,167,310 |
| Jan 9, 2026 | 6.91 | 7.60 | 6.85 | 7.46 | 7.46 | 9.54% | 98,276,468 |
| Jan 8, 2026 | 6.99 | 7.03 | 6.78 | 6.81 | 6.81 | -2.30% | 45,623,040 |
| Jan 7, 2026 | 6.72 | 7.18 | 6.70 | 6.97 | 6.97 | 3.11% | 78,692,020 |
| Jan 6, 2026 | 6.87 | 6.97 | 6.64 | 6.76 | 6.76 | -1.17% | 68,497,250 |
| Jan 5, 2026 | 7.00 | 7.05 | 6.32 | 6.84 | 6.84 | 0.15% | 114,683,200 |
| Dec 31, 2025 | 6.55 | 6.97 | 6.43 | 6.83 | 6.83 | 4.92% | 71,678,790 |
| Dec 30, 2025 | 6.32 | 6.58 | 6.30 | 6.51 | 6.51 | 2.20% | 50,085,730 |
| Dec 29, 2025 | 6.50 | 6.58 | 6.34 | 6.37 | 6.37 | -3.19% | 59,883,879 |
| Dec 26, 2025 | 6.53 | 6.67 | 6.38 | 6.58 | 6.58 | 2.02% | 86,340,521 |
| Dec 25, 2025 | 6.28 | 6.50 | 6.16 | 6.45 | 6.45 | 3.70% | 79,637,651 |
| Dec 24, 2025 | 5.92 | 6.28 | 5.92 | 6.22 | 6.22 | 4.71% | 76,562,350 |
| Dec 23, 2025 | 5.98 | 6.06 | 5.88 | 5.94 | 5.94 | 0.17% | 54,377,450 |
| Dec 22, 2025 | 5.61 | 6.11 | 5.60 | 5.93 | 5.93 | 7.23% | 96,265,610 |
| Dec 19, 2025 | 5.34 | 5.58 | 5.33 | 5.53 | 5.53 | 3.75% | 31,796,500 |
| Dec 18, 2025 | 5.27 | 5.36 | 5.25 | 5.33 | 5.33 | 0.57% | 16,743,580 |
| Dec 17, 2025 | 5.25 | 5.32 | 5.22 | 5.30 | 5.30 | 0.76% | 21,046,200 |
| Dec 16, 2025 | 5.39 | 5.39 | 5.25 | 5.26 | 5.26 | -2.41% | 25,759,460 |
| Dec 15, 2025 | 5.46 | 5.49 | 5.38 | 5.39 | 5.39 | -2.18% | 22,528,520 |
| Dec 12, 2025 | 5.48 | 5.53 | 5.44 | 5.51 | 5.51 | 1.10% | 20,516,880 |
| Dec 11, 2025 | 5.66 | 5.67 | 5.44 | 5.45 | 5.45 | -3.54% | 38,014,300 |
| Dec 10, 2025 | 5.66 | 5.71 | 5.60 | 5.65 | 5.65 | -0.70% | 28,441,910 |
| Dec 9, 2025 | 5.79 | 5.85 | 5.69 | 5.69 | 5.69 | -0.35% | 42,601,290 |
| Dec 8, 2025 | 5.68 | 5.76 | 5.66 | 5.71 | 5.71 | 0.71% | 32,463,400 |
| Dec 5, 2025 | 5.61 | 5.68 | 5.60 | 5.67 | 5.67 | 0.89% | 29,771,240 |
| Dec 4, 2025 | 5.87 | 5.91 | 5.61 | 5.62 | 5.62 | -5.07% | 57,350,570 |
| Dec 3, 2025 | 5.81 | 6.06 | 5.71 | 5.92 | 5.92 | 1.54% | 68,084,820 |
| Dec 2, 2025 | 5.85 | 5.98 | 5.70 | 5.83 | 5.83 | -0.85% | 65,209,680 |
| Dec 1, 2025 | 5.95 | 5.99 | 5.81 | 5.88 | 5.88 | -3.61% | 98,032,720 |
| Nov 28, 2025 | 6.19 | 6.28 | 5.99 | 6.10 | 6.10 | -2.09% | 81,876,360 |
| Nov 27, 2025 | 6.59 | 6.85 | 6.16 | 6.23 | 6.23 | 0.16% | 126,463,300 |
| Nov 26, 2025 | 6.26 | 6.28 | 6.05 | 6.22 | 6.22 | -2.20% | 101,596,900 |
| Nov 25, 2025 | 5.95 | 6.65 | 5.91 | 6.36 | 6.36 | 6.00% | 150,950,500 |
| Nov 24, 2025 | 6.04 | 6.09 | 5.88 | 6.00 | 6.00 | 1.18% | 87,663,260 |
| Nov 21, 2025 | 5.73 | 6.11 | 5.69 | 5.93 | 5.93 | 2.42% | 127,899,700 |
| Nov 20, 2025 | 5.72 | 5.87 | 5.70 | 5.79 | 5.79 | 0.87% | 71,170,090 |
| Nov 19, 2025 | 5.56 | 5.81 | 5.55 | 5.74 | 5.74 | 2.68% | 59,782,920 |
| Nov 18, 2025 | 5.72 | 5.73 | 5.54 | 5.59 | 5.59 | -2.61% | 35,265,400 |
| Nov 17, 2025 | 5.75 | 5.82 | 5.68 | 5.74 | 5.74 | 0.53% | 33,296,020 |
| Nov 14, 2025 | 5.59 | 5.78 | 5.58 | 5.71 | 5.71 | 1.42% | 44,837,690 |
| Nov 13, 2025 | 5.58 | 5.67 | 5.54 | 5.63 | 5.63 | 0.54% | 23,978,090 |
| Nov 12, 2025 | 5.68 | 5.70 | 5.53 | 5.60 | 5.60 | -1.75% | 30,254,290 |
| Nov 11, 2025 | 5.65 | 5.73 | 5.63 | 5.70 | 5.70 | 1.24% | 32,027,060 |
| Nov 10, 2025 | 5.63 | 5.69 | 5.60 | 5.63 | 5.63 | -0.35% | 21,484,420 |
| Nov 7, 2025 | 5.66 | 5.68 | 5.63 | 5.65 | 5.65 | -0.53% | 22,256,550 |
| Nov 6, 2025 | 5.67 | 5.72 | 5.65 | 5.68 | 5.68 | -0.18% | 28,460,620 |
| Nov 5, 2025 | 5.49 | 5.72 | 5.46 | 5.69 | 5.69 | 3.08% | 49,966,600 |
| Nov 4, 2025 | 5.58 | 5.59 | 5.48 | 5.52 | 5.52 | -1.43% | 21,728,500 |
| Nov 3, 2025 | 5.54 | 5.60 | 5.53 | 5.60 | 5.60 | 0.90% | 24,274,010 |
| Oct 31, 2025 | 5.50 | 5.59 | 5.49 | 5.55 | 5.55 | 0.73% | 21,779,160 |
| Oct 30, 2025 | 5.60 | 5.63 | 5.48 | 5.51 | 5.51 | -1.96% | 27,457,700 |
| Oct 29, 2025 | 5.58 | 5.62 | 5.52 | 5.62 | 5.62 | 0.36% | 22,150,780 |
| Oct 28, 2025 | 5.60 | 5.66 | 5.55 | 5.60 | 5.60 | -0.36% | 27,918,320 |
| Oct 27, 2025 | 5.65 | 5.67 | 5.56 | 5.62 | 5.62 | -0.53% | 31,142,910 |
| Oct 24, 2025 | 5.65 | 5.68 | 5.58 | 5.65 | 5.65 | 1.25% | 34,617,880 |
| Oct 23, 2025 | 5.62 | 5.62 | 5.50 | 5.58 | 5.58 | -1.41% | 31,082,820 |
| Oct 22, 2025 | 5.48 | 5.68 | 5.45 | 5.66 | 5.66 | 2.72% | 46,970,200 |
| Oct 21, 2025 | 5.34 | 5.52 | 5.32 | 5.51 | 5.51 | 3.18% | 31,381,080 |
| Oct 20, 2025 | 5.33 | 5.40 | 5.28 | 5.34 | 5.34 | 0.75% | 21,712,200 |
| Oct 17, 2025 | 5.46 | 5.49 | 5.29 | 5.30 | 5.30 | -3.28% | 26,496,490 |
| Oct 16, 2025 | 5.55 | 5.56 | 5.46 | 5.48 | 5.48 | -1.26% | 25,274,250 |
| Oct 15, 2025 | 5.55 | 5.58 | 5.47 | 5.55 | 5.55 | - | 26,591,150 |
| Oct 14, 2025 | 5.60 | 5.68 | 5.52 | 5.55 | 5.55 | -0.72% | 39,957,520 |
| Oct 13, 2025 | 5.35 | 5.62 | 5.29 | 5.59 | 5.59 | 0.90% | 38,934,100 |
| Oct 10, 2025 | 5.47 | 5.68 | 5.46 | 5.54 | 5.54 | 1.09% | 42,128,200 |
| Oct 9, 2025 | 5.55 | 5.57 | 5.43 | 5.48 | 5.48 | -0.54% | 40,522,520 |
| Sep 30, 2025 | 5.48 | 5.54 | 5.43 | 5.51 | 5.51 | 1.29% | 49,166,470 |