Skip to main content
Xuzhou Handler Special Vehicle Co., Ltd (SHE:300201)
China flag China · Delayed Price · Currency is CNY
11.78
+0.25 (2.17%)
Apr 29, 2026, 11:45 AM CST

SHE:300201 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202611.6711.6811.3911.5311.53-1.03%25,112,300
Apr 27, 202611.6211.8511.5411.6511.650.17%31,540,520
Apr 24, 202611.5611.8411.3211.6311.630.17%31,096,490
Apr 23, 202611.6511.7311.3211.6111.610.09%34,274,800
Apr 22, 202611.3911.7511.3611.6011.601.13%32,659,680
Apr 21, 202611.9611.9611.0911.4711.47-4.58%58,451,620
Apr 20, 202612.1612.3011.9012.0212.02-1.07%39,038,070
Apr 17, 202612.1212.5212.0212.1512.15-0.16%38,783,720
Apr 16, 202612.1212.2712.0312.1712.17-0.41%33,516,220
Apr 15, 202611.7312.4411.6512.2212.225.07%63,792,080
Apr 14, 202611.2611.7011.1711.6311.633.84%40,194,330
Apr 13, 202611.1011.3710.9111.2011.200.63%36,429,090
Apr 10, 202611.3511.6611.0811.1311.13-1.24%38,691,390
Apr 9, 202611.2211.3811.1211.2711.27-0.09%31,320,230
Apr 8, 202610.9611.3410.6711.2811.287.94%47,286,470
Apr 7, 202610.3010.6310.0210.4510.452.45%30,307,380
Apr 3, 202610.4910.529.9610.2010.20-2.11%42,879,319
Apr 2, 202610.6110.9710.3310.4210.42-1.14%34,217,768
Apr 1, 202610.9011.1010.3310.5410.54-0.85%44,358,170
Mar 31, 202610.9811.1010.6310.6310.63-3.19%35,716,210
Mar 30, 202611.4111.7410.9110.9810.98-4.94%46,451,220
Mar 27, 202611.3111.7011.3111.5511.550.26%31,788,690
Mar 26, 202611.6511.9011.4211.5211.52-0.52%50,395,040
Mar 25, 202610.5311.6410.5311.5811.5810.39%68,763,380
Mar 24, 202610.6010.6810.0110.4910.49-51,218,280
Mar 23, 202610.1510.8410.1310.4910.49-2.15%58,079,850
Mar 20, 202611.5411.8210.6010.7210.72-8.77%89,126,360
Mar 19, 202611.7011.9911.4711.7511.75-0.84%55,187,380
Mar 18, 202611.1611.9411.1311.8511.855.33%74,366,130
Mar 17, 202610.8711.5910.5611.2511.254.07%65,088,990
Mar 16, 202610.8910.9510.5710.8110.81-0.46%40,745,150
Mar 13, 202610.2811.1110.1010.8610.865.33%71,386,040
Mar 12, 202610.0710.419.7710.3110.311.68%53,849,600
Mar 11, 202610.2010.479.9910.1410.140.10%47,413,760
Mar 10, 202610.1510.589.9810.1310.131.81%32,904,089
Mar 9, 202610.1010.109.729.959.95-1.87%44,536,830
Mar 6, 20269.7810.249.6110.1410.142.53%54,379,449
Mar 5, 20269.4510.049.359.899.897.03%78,566,180
Mar 4, 20269.059.798.959.249.241.09%48,328,650
Mar 3, 20269.689.959.059.149.14-5.68%54,920,150
Mar 2, 20269.309.889.289.699.693.09%49,845,080
Feb 27, 20269.449.509.279.409.40-1.16%35,287,980
Feb 26, 20269.189.589.139.519.514.05%51,509,500
Feb 25, 20269.089.198.949.149.140.55%27,375,210
Feb 24, 20268.759.258.709.099.095.70%50,486,857
Feb 13, 20268.438.728.398.608.601.18%35,201,000
Feb 12, 20268.228.708.198.508.503.53%45,396,720
Feb 11, 20268.178.358.118.218.210.49%22,744,070
Feb 10, 20268.228.398.168.178.17-0.61%25,046,860
Feb 9, 20268.258.328.088.228.221.86%29,312,240
Feb 6, 20268.028.387.938.078.07-0.25%38,844,320
Feb 5, 20268.158.358.078.098.09-1.22%31,643,690
Feb 4, 20268.278.368.108.198.19-2.03%32,725,640
Feb 3, 20268.288.407.968.368.361.33%46,686,500
Feb 2, 20268.588.648.178.258.25-4.40%48,942,720
Jan 30, 20268.658.788.288.638.630.94%50,877,910
Jan 29, 20268.688.868.368.558.55-1.04%43,772,870
Jan 28, 20268.638.988.518.648.640.23%64,469,930
Jan 27, 20268.058.887.968.628.627.88%90,026,470
Jan 26, 20268.098.407.967.997.99-0.62%53,837,140
Jan 23, 20268.078.427.978.048.04-63,473,400
Jan 22, 20268.108.107.868.048.04-0.74%51,047,630
Jan 21, 20267.438.237.328.108.108.29%78,807,490
Jan 20, 20267.927.927.377.487.48-5.67%68,356,500
Jan 19, 20267.558.057.507.937.934.89%74,432,300
Jan 16, 20267.627.707.487.567.56-1.82%44,337,693
Jan 15, 20267.377.827.287.707.703.77%72,820,190
Jan 14, 20267.457.627.267.427.42-0.54%65,029,290
Jan 13, 20267.607.747.337.467.46-2.61%63,230,680
Jan 12, 20267.607.747.447.667.662.68%86,167,310
Jan 9, 20266.917.606.857.467.469.54%98,276,468
Jan 8, 20266.997.036.786.816.81-2.30%45,623,040
Jan 7, 20266.727.186.706.976.973.11%78,692,020
Jan 6, 20266.876.976.646.766.76-1.17%68,497,250
Jan 5, 20267.007.056.326.846.840.15%114,683,200
Dec 31, 20256.556.976.436.836.834.92%71,678,790
Dec 30, 20256.326.586.306.516.512.20%50,085,730
Dec 29, 20256.506.586.346.376.37-3.19%59,883,879
Dec 26, 20256.536.676.386.586.582.02%86,340,521
Dec 25, 20256.286.506.166.456.453.70%79,637,651
Dec 24, 20255.926.285.926.226.224.71%76,562,350
Dec 23, 20255.986.065.885.945.940.17%54,377,450
Dec 22, 20255.616.115.605.935.937.23%96,265,610
Dec 19, 20255.345.585.335.535.533.75%31,796,500
Dec 18, 20255.275.365.255.335.330.57%16,743,580
Dec 17, 20255.255.325.225.305.300.76%21,046,200
Dec 16, 20255.395.395.255.265.26-2.41%25,759,460
Dec 15, 20255.465.495.385.395.39-2.18%22,528,520
Dec 12, 20255.485.535.445.515.511.10%20,516,880
Dec 11, 20255.665.675.445.455.45-3.54%38,014,300
Dec 10, 20255.665.715.605.655.65-0.70%28,441,910
Dec 9, 20255.795.855.695.695.69-0.35%42,601,290
Dec 8, 20255.685.765.665.715.710.71%32,463,400
Dec 5, 20255.615.685.605.675.670.89%29,771,240
Dec 4, 20255.875.915.615.625.62-5.07%57,350,570
Dec 3, 20255.816.065.715.925.921.54%68,084,820
Dec 2, 20255.855.985.705.835.83-0.85%65,209,680
Dec 1, 20255.955.995.815.885.88-3.61%98,032,720
Nov 28, 20256.196.285.996.106.10-2.09%81,876,360
Nov 27, 20256.596.856.166.236.230.16%126,463,300