Hangzhou Hirisun Technology Incorporated (SHE:300277)
China
· Delayed Price · Currency is CNY 24.93
-0.46 (-1.81%)
Mar 6, 2026, 4:00 PM EST
SHE:300277 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 23.76 | 24.42 | 22.92 | 24.21 | 24.21 | -2.89% | 64,053,340 |
| Mar 6, 2026 | 25.01 | 26.20 | 24.65 | 24.93 | 24.93 | -1.81% | 66,087,190 |
| Mar 5, 2026 | 22.96 | 26.35 | 22.68 | 25.39 | 25.39 | 14.47% | 87,184,070 |
| Mar 4, 2026 | 20.97 | 22.82 | 20.84 | 22.18 | 22.18 | 5.27% | 60,488,200 |
| Mar 3, 2026 | 23.60 | 23.78 | 21.02 | 21.07 | 21.07 | -12.32% | 77,281,347 |
| Mar 2, 2026 | 24.84 | 25.43 | 23.72 | 24.03 | 24.03 | -4.38% | 57,425,838 |
| Feb 27, 2026 | 24.95 | 25.47 | 24.28 | 25.13 | 25.13 | 0.52% | 70,185,850 |
| Feb 26, 2026 | 21.77 | 25.40 | 20.83 | 25.00 | 25.00 | 16.88% | 112,823,600 |
| Feb 25, 2026 | 21.96 | 22.38 | 21.21 | 21.39 | 21.39 | -1.29% | 61,943,250 |
| Feb 24, 2026 | 20.02 | 22.65 | 20.02 | 21.67 | 21.67 | 9.00% | 97,377,280 |
| Feb 13, 2026 | 20.71 | 21.64 | 19.71 | 19.88 | 19.88 | -5.69% | 105,452,912 |
| Feb 12, 2026 | 18.44 | 21.08 | 18.33 | 21.08 | 21.08 | 19.98% | 119,454,800 |
| Feb 11, 2026 | 16.00 | 18.88 | 15.55 | 17.57 | 17.57 | -2.82% | 147,112,500 |
| Feb 10, 2026 | 19.18 | 19.30 | 17.50 | 18.08 | 18.08 | -5.74% | 37,934,970 |
| Feb 9, 2026 | 18.00 | 19.40 | 17.74 | 19.18 | 19.18 | 7.69% | 28,239,975 |
| Feb 6, 2026 | 18.51 | 18.51 | 17.69 | 17.81 | 17.81 | -2.94% | 15,295,430 |
| Feb 5, 2026 | 18.30 | 18.95 | 18.29 | 18.35 | 18.35 | -1.50% | 22,212,860 |
| Feb 4, 2026 | 16.51 | 19.05 | 16.51 | 18.63 | 18.63 | 12.16% | 42,132,230 |
| Feb 3, 2026 | 16.05 | 16.73 | 15.81 | 16.61 | 16.61 | 3.68% | 18,290,090 |
| Feb 2, 2026 | 16.69 | 16.69 | 15.97 | 16.02 | 16.02 | -4.01% | 17,868,270 |
| Jan 30, 2026 | 17.62 | 17.70 | 16.56 | 16.69 | 16.69 | -5.49% | 31,309,360 |
| Jan 29, 2026 | 16.96 | 19.10 | 16.93 | 17.66 | 17.66 | 4.56% | 45,971,090 |
| Jan 28, 2026 | 17.75 | 17.91 | 16.81 | 16.89 | 16.89 | -5.80% | 27,823,910 |
| Jan 27, 2026 | 18.00 | 18.68 | 17.11 | 17.93 | 17.93 | -0.55% | 21,934,050 |
| Jan 26, 2026 | 19.17 | 19.49 | 17.90 | 18.03 | 18.03 | -5.45% | 31,446,730 |
| Jan 23, 2026 | 18.72 | 19.19 | 17.86 | 19.07 | 19.07 | 1.60% | 45,014,660 |
| Jan 22, 2026 | 15.70 | 18.99 | 15.66 | 18.77 | 18.77 | 18.27% | 66,463,760 |
| Jan 21, 2026 | 15.52 | 16.52 | 15.29 | 15.87 | 15.87 | 2.99% | 31,376,509 |
| Jan 20, 2026 | 15.25 | 16.50 | 15.11 | 15.41 | 15.41 | 1.25% | 28,291,070 |
| Jan 19, 2026 | 14.80 | 15.31 | 14.37 | 15.22 | 15.22 | 2.77% | 23,156,350 |
| Jan 16, 2026 | 15.06 | 15.29 | 14.50 | 14.81 | 14.81 | -0.34% | 19,907,621 |
| Jan 15, 2026 | 14.30 | 15.50 | 14.06 | 14.86 | 14.86 | 5.02% | 37,425,800 |
| Jan 14, 2026 | 13.80 | 14.16 | 13.60 | 14.15 | 14.15 | 2.54% | 18,546,110 |
| Jan 13, 2026 | 13.93 | 14.24 | 13.67 | 13.80 | 13.80 | -0.29% | 16,477,350 |
| Jan 12, 2026 | 13.91 | 13.94 | 13.60 | 13.84 | 13.84 | 1.02% | 15,482,600 |
| Jan 9, 2026 | 13.32 | 13.72 | 13.30 | 13.70 | 13.70 | 2.70% | 15,608,853 |
| Jan 8, 2026 | 12.96 | 13.39 | 12.90 | 13.34 | 13.34 | 2.85% | 11,866,770 |
| Jan 7, 2026 | 13.09 | 13.29 | 12.95 | 12.97 | 12.97 | -1.37% | 9,584,654 |
| Jan 6, 2026 | 13.06 | 13.22 | 12.91 | 13.15 | 13.15 | 1.23% | 8,113,343 |
| Jan 5, 2026 | 13.05 | 13.06 | 12.89 | 12.99 | 12.99 | -0.46% | 7,027,418 |
| Dec 31, 2025 | 13.04 | 13.17 | 12.84 | 13.05 | 13.05 | 1.08% | 7,442,627 |
| Dec 30, 2025 | 13.15 | 13.15 | 12.86 | 12.91 | 12.91 | -2.12% | 8,393,782 |
| Dec 29, 2025 | 12.85 | 13.54 | 12.85 | 13.19 | 13.19 | 2.89% | 12,151,380 |
| Dec 26, 2025 | 12.85 | 13.06 | 12.70 | 12.82 | 12.82 | -0.16% | 7,851,473 |
| Dec 25, 2025 | 12.71 | 12.91 | 12.60 | 12.84 | 12.84 | 1.26% | 6,637,966 |
| Dec 24, 2025 | 12.49 | 12.73 | 12.40 | 12.68 | 12.68 | 2.01% | 6,246,933 |
| Dec 23, 2025 | 12.75 | 12.75 | 12.40 | 12.43 | 12.43 | -2.81% | 8,176,124 |
| Dec 22, 2025 | 13.05 | 13.06 | 12.70 | 12.79 | 12.79 | -0.47% | 8,162,861 |
| Dec 19, 2025 | 12.98 | 13.02 | 12.80 | 12.85 | 12.85 | 0.16% | 5,668,162 |
| Dec 18, 2025 | 12.75 | 13.10 | 12.64 | 12.83 | 12.83 | 0.39% | 7,225,274 |
| Dec 17, 2025 | 12.79 | 12.94 | 12.47 | 12.78 | 12.78 | -1.24% | 9,380,768 |
| Dec 16, 2025 | 13.31 | 13.36 | 12.88 | 12.94 | 12.94 | -3.58% | 11,383,250 |
| Dec 15, 2025 | 12.81 | 13.73 | 12.79 | 13.42 | 13.42 | 3.55% | 18,844,480 |
| Dec 12, 2025 | 12.39 | 13.12 | 12.24 | 12.96 | 12.96 | 4.77% | 19,485,610 |
| Dec 11, 2025 | 12.53 | 13.00 | 12.35 | 12.37 | 12.37 | -0.96% | 10,305,510 |
| Dec 10, 2025 | 12.40 | 12.58 | 12.26 | 12.49 | 12.49 | 0.89% | 6,172,657 |
| Dec 9, 2025 | 12.50 | 12.60 | 12.34 | 12.38 | 12.38 | -1.59% | 4,957,840 |
| Dec 8, 2025 | 12.60 | 12.72 | 12.53 | 12.58 | 12.58 | 0.16% | 5,431,004 |
| Dec 5, 2025 | 12.37 | 12.58 | 12.15 | 12.56 | 12.56 | 2.45% | 6,824,012 |
| Dec 4, 2025 | 12.28 | 12.43 | 12.06 | 12.26 | 12.26 | - | 5,504,030 |
| Dec 3, 2025 | 12.38 | 12.47 | 12.20 | 12.26 | 12.26 | -0.97% | 5,730,469 |
| Dec 2, 2025 | 12.65 | 12.65 | 12.30 | 12.38 | 12.38 | -2.44% | 7,969,395 |
| Dec 1, 2025 | 12.67 | 12.80 | 12.57 | 12.69 | 12.69 | -0.24% | 6,178,292 |
| Nov 28, 2025 | 12.62 | 12.84 | 12.56 | 12.72 | 12.72 | 0.47% | 5,548,923 |
| Nov 27, 2025 | 12.69 | 12.93 | 12.46 | 12.66 | 12.66 | 0.48% | 7,022,874 |
| Nov 26, 2025 | 13.00 | 13.10 | 12.51 | 12.60 | 12.60 | -3.08% | 10,571,240 |
| Nov 25, 2025 | 12.91 | 13.34 | 12.91 | 13.00 | 13.00 | 0.70% | 9,574,745 |
| Nov 24, 2025 | 13.00 | 13.06 | 12.68 | 12.91 | 12.91 | 0.86% | 8,821,864 |
| Nov 21, 2025 | 12.96 | 13.19 | 12.64 | 12.80 | 12.80 | -3.25% | 13,999,260 |
| Nov 20, 2025 | 12.98 | 13.65 | 12.79 | 13.23 | 13.23 | 1.30% | 15,398,320 |
| Nov 19, 2025 | 14.48 | 14.48 | 12.96 | 13.06 | 13.06 | -9.93% | 23,777,180 |
| Nov 4, 2025 | 14.70 | 14.80 | 14.45 | 14.50 | 14.50 | -1.09% | 20,417,110 |
| Nov 3, 2025 | 13.71 | 14.87 | 13.66 | 14.66 | 14.66 | 8.19% | 26,395,810 |
| Oct 31, 2025 | 12.98 | 13.65 | 12.98 | 13.55 | 13.55 | 4.63% | 13,162,810 |
| Oct 30, 2025 | 13.25 | 13.28 | 12.92 | 12.95 | 12.95 | -2.63% | 10,714,270 |
| Oct 29, 2025 | 13.69 | 13.89 | 13.15 | 13.30 | 13.30 | -5.27% | 20,415,170 |
| Oct 28, 2025 | 14.30 | 14.65 | 14.04 | 14.04 | 14.04 | -0.14% | 15,419,060 |
| Oct 27, 2025 | 14.23 | 14.26 | 14.02 | 14.06 | 14.06 | -1.26% | 7,782,672 |
| Oct 24, 2025 | 14.10 | 14.41 | 13.96 | 14.24 | 14.24 | 1.50% | 8,882,015 |
| Oct 23, 2025 | 14.16 | 14.37 | 13.74 | 14.03 | 14.03 | -2.09% | 9,455,807 |
| Oct 22, 2025 | 13.67 | 14.80 | 13.62 | 14.33 | 14.33 | 3.84% | 16,553,840 |
| Oct 21, 2025 | 13.74 | 13.97 | 13.55 | 13.80 | 13.80 | 0.73% | 7,027,866 |
| Oct 20, 2025 | 13.50 | 13.74 | 13.41 | 13.70 | 13.70 | 2.24% | 6,447,677 |
| Oct 17, 2025 | 14.01 | 14.03 | 13.40 | 13.40 | 13.40 | -4.63% | 11,085,750 |
| Oct 16, 2025 | 14.02 | 14.26 | 13.85 | 14.05 | 14.05 | -0.35% | 8,190,428 |
| Oct 15, 2025 | 13.83 | 14.20 | 13.83 | 14.10 | 14.10 | 2.10% | 7,989,682 |
| Oct 14, 2025 | 14.20 | 14.37 | 13.77 | 13.81 | 13.81 | -1.57% | 10,404,620 |
| Oct 13, 2025 | 13.60 | 14.18 | 13.60 | 14.03 | 14.03 | -3.24% | 11,420,050 |
| Oct 10, 2025 | 14.81 | 14.89 | 14.50 | 14.50 | 14.50 | -3.27% | 11,382,180 |
| Oct 9, 2025 | 14.90 | 15.31 | 14.47 | 14.99 | 14.99 | 0.60% | 18,409,670 |
| Sep 30, 2025 | 15.50 | 15.63 | 14.77 | 14.90 | 14.90 | -3.81% | 20,600,320 |
| Sep 29, 2025 | 15.90 | 16.27 | 15.47 | 15.49 | 15.49 | -0.26% | 19,192,900 |
| Sep 26, 2025 | 15.18 | 15.97 | 15.02 | 15.53 | 15.53 | 2.17% | 19,115,480 |
| Sep 25, 2025 | 15.56 | 15.86 | 15.17 | 15.20 | 15.20 | -3.86% | 19,653,500 |
| Sep 24, 2025 | 15.71 | 16.34 | 15.71 | 15.81 | 15.81 | -0.82% | 20,147,120 |
| Sep 23, 2025 | 16.20 | 16.39 | 15.72 | 15.94 | 15.94 | -3.22% | 23,870,200 |
| Sep 22, 2025 | 15.65 | 16.47 | 15.26 | 16.47 | 16.47 | 3.65% | 36,080,140 |
| Sep 19, 2025 | 16.56 | 16.90 | 15.77 | 15.89 | 15.89 | -3.99% | 40,585,000 |
| Sep 18, 2025 | 15.76 | 16.96 | 15.55 | 16.55 | 16.55 | 4.81% | 58,547,670 |
| Sep 17, 2025 | 15.56 | 16.35 | 15.28 | 15.79 | 15.79 | 0.38% | 39,897,940 |