Hanjia Digital Intelligence Science and Technology Group Co., Ltd. (SHE:300746)
China
· Delayed Price · Currency is CNY 13.40
+0.36 (2.76%)
Mar 10, 2026, 3:04 PM CST
SHE:300746 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 13.12 | 13.44 | 13.12 | 13.40 | 13.40 | 2.76% | 2,337,600 |
| Mar 9, 2026 | 13.01 | 13.17 | 12.80 | 13.04 | 13.04 | -1.06% | 3,464,800 |
| Mar 6, 2026 | 12.85 | 13.20 | 12.75 | 13.18 | 13.18 | 2.57% | 2,519,100 |
| Mar 5, 2026 | 12.80 | 13.08 | 12.72 | 12.85 | 12.85 | 1.58% | 2,334,703 |
| Mar 4, 2026 | 12.51 | 12.75 | 12.48 | 12.65 | 12.65 | -0.47% | 2,993,300 |
| Mar 3, 2026 | 13.13 | 13.29 | 12.69 | 12.71 | 12.71 | -2.83% | 4,065,625 |
| Mar 2, 2026 | 13.61 | 13.79 | 13.00 | 13.08 | 13.08 | -5.22% | 5,935,876 |
| Feb 27, 2026 | 13.86 | 13.86 | 13.66 | 13.80 | 13.80 | -0.43% | 2,344,900 |
| Feb 26, 2026 | 14.02 | 14.04 | 13.79 | 13.86 | 13.86 | -0.57% | 2,402,900 |
| Feb 25, 2026 | 14.13 | 14.18 | 13.93 | 13.94 | 13.94 | -1.20% | 2,726,200 |
| Feb 24, 2026 | 13.94 | 14.15 | 13.89 | 14.11 | 14.11 | 2.54% | 3,763,800 |
| Feb 13, 2026 | 13.75 | 13.95 | 13.70 | 13.76 | 13.76 | -0.15% | 2,065,976 |
| Feb 12, 2026 | 13.89 | 13.97 | 13.60 | 13.78 | 13.78 | -0.65% | 2,172,700 |
| Feb 11, 2026 | 13.90 | 14.00 | 13.85 | 13.87 | 13.87 | -0.14% | 1,823,200 |
| Feb 10, 2026 | 13.90 | 14.07 | 13.80 | 13.89 | 13.89 | 0.07% | 2,680,600 |
| Feb 9, 2026 | 13.82 | 13.92 | 13.75 | 13.88 | 13.88 | 1.17% | 2,233,200 |
| Feb 6, 2026 | 13.48 | 13.85 | 13.39 | 13.72 | 13.72 | 1.18% | 2,712,100 |
| Feb 5, 2026 | 13.74 | 13.91 | 13.55 | 13.56 | 13.56 | -2.02% | 2,802,800 |
| Feb 4, 2026 | 13.73 | 13.89 | 13.67 | 13.84 | 13.84 | 0.73% | 3,394,500 |
| Feb 3, 2026 | 13.66 | 13.77 | 13.41 | 13.74 | 13.74 | 1.93% | 3,808,200 |
| Feb 2, 2026 | 13.62 | 13.91 | 13.46 | 13.48 | 13.48 | -0.22% | 4,850,600 |
| Jan 30, 2026 | 13.46 | 13.66 | 13.27 | 13.51 | 13.51 | -0.44% | 3,746,800 |
| Jan 29, 2026 | 13.55 | 13.91 | 13.40 | 13.57 | 13.57 | -0.51% | 3,694,200 |
| Jan 28, 2026 | 14.06 | 14.10 | 13.58 | 13.64 | 13.64 | -2.57% | 3,449,300 |
| Jan 27, 2026 | 13.98 | 14.09 | 13.55 | 14.00 | 14.00 | 0.07% | 3,472,600 |
| Jan 26, 2026 | 14.31 | 14.31 | 13.85 | 13.99 | 13.99 | -1.89% | 4,495,200 |
| Jan 23, 2026 | 14.28 | 14.35 | 14.20 | 14.26 | 14.26 | -0.14% | 3,290,100 |
| Jan 22, 2026 | 14.42 | 14.43 | 14.10 | 14.28 | 14.28 | -0.07% | 3,171,400 |
| Jan 21, 2026 | 14.20 | 14.59 | 14.13 | 14.29 | 14.29 | 0.35% | 4,514,100 |
| Jan 20, 2026 | 14.05 | 14.41 | 13.91 | 14.24 | 14.24 | 2.89% | 7,755,886 |
| Jan 19, 2026 | 13.88 | 14.12 | 13.81 | 13.84 | 13.84 | -0.65% | 4,599,200 |
| Jan 16, 2026 | 14.02 | 14.18 | 13.82 | 13.93 | 13.93 | -0.36% | 5,693,700 |
| Jan 15, 2026 | 14.50 | 15.38 | 13.82 | 13.98 | 13.98 | -0.78% | 9,841,700 |
| Jan 14, 2026 | 13.98 | 14.19 | 13.78 | 14.09 | 14.09 | 1.00% | 6,023,100 |
| Jan 13, 2026 | 14.20 | 14.28 | 13.80 | 13.95 | 13.95 | -1.41% | 4,537,700 |
| Jan 12, 2026 | 14.12 | 14.24 | 13.98 | 14.15 | 14.15 | 1.22% | 4,861,800 |
| Jan 9, 2026 | 14.28 | 14.33 | 13.86 | 13.98 | 13.98 | -1.89% | 5,444,800 |
| Jan 8, 2026 | 13.98 | 14.36 | 13.62 | 14.25 | 14.25 | 3.49% | 7,267,816 |
| Jan 7, 2026 | 13.70 | 14.28 | 13.57 | 13.77 | 13.77 | 0.07% | 9,066,600 |
| Jan 6, 2026 | 12.85 | 13.98 | 12.78 | 13.76 | 13.76 | 7.42% | 10,447,500 |
| Jan 5, 2026 | 12.73 | 12.87 | 12.63 | 12.81 | 12.81 | 1.10% | 2,966,100 |
| Dec 31, 2025 | 12.70 | 12.71 | 12.49 | 12.67 | 12.67 | -0.08% | 1,969,900 |
| Dec 30, 2025 | 12.77 | 12.97 | 12.65 | 12.68 | 12.68 | -1.25% | 2,504,000 |
| Dec 29, 2025 | 12.68 | 12.89 | 12.57 | 12.84 | 12.84 | 1.26% | 3,047,100 |
| Dec 26, 2025 | 12.78 | 12.89 | 12.62 | 12.68 | 12.68 | -0.86% | 4,297,600 |
| Dec 25, 2025 | 13.23 | 13.56 | 12.57 | 12.79 | 12.79 | 1.75% | 6,890,484 |
| Dec 24, 2025 | 12.32 | 12.64 | 12.22 | 12.57 | 12.57 | 1.95% | 2,174,200 |
| Dec 23, 2025 | 12.53 | 12.53 | 12.18 | 12.33 | 12.33 | -0.88% | 2,061,011 |
| Dec 22, 2025 | 12.41 | 12.57 | 12.30 | 12.44 | 12.44 | 0.73% | 3,080,900 |
| Dec 19, 2025 | 12.11 | 12.38 | 12.03 | 12.35 | 12.35 | 2.49% | 2,668,200 |
| Dec 18, 2025 | 11.92 | 12.18 | 11.76 | 12.05 | 12.05 | 1.35% | 2,721,900 |
| Dec 17, 2025 | 12.00 | 12.04 | 11.61 | 11.89 | 11.89 | -0.92% | 3,327,100 |
| Dec 16, 2025 | 12.21 | 12.33 | 11.98 | 12.00 | 12.00 | -2.28% | 2,627,900 |
| Dec 15, 2025 | 11.85 | 12.42 | 11.85 | 12.28 | 12.28 | 1.91% | 3,850,500 |
| Dec 12, 2025 | 12.23 | 12.39 | 12.02 | 12.05 | 12.05 | -1.31% | 3,328,800 |
| Dec 11, 2025 | 12.67 | 12.74 | 12.19 | 12.21 | 12.21 | -3.63% | 3,540,586 |
| Dec 10, 2025 | 12.83 | 12.99 | 12.60 | 12.67 | 12.67 | -1.25% | 2,056,800 |
| Dec 9, 2025 | 12.90 | 13.03 | 12.78 | 12.83 | 12.83 | -0.77% | 2,389,816 |
| Dec 8, 2025 | 13.02 | 13.08 | 12.88 | 12.93 | 12.93 | -0.31% | 1,920,600 |
| Dec 5, 2025 | 12.75 | 12.98 | 12.53 | 12.97 | 12.97 | 1.97% | 2,502,386 |
| Dec 4, 2025 | 12.98 | 13.10 | 12.64 | 12.72 | 12.72 | -1.93% | 2,850,500 |
| Dec 3, 2025 | 13.37 | 13.43 | 12.93 | 12.97 | 12.97 | -3.21% | 4,182,900 |
| Dec 2, 2025 | 13.45 | 13.60 | 13.32 | 13.40 | 13.40 | -1.03% | 3,731,426 |
| Dec 1, 2025 | 13.49 | 13.77 | 13.35 | 13.54 | 13.54 | 0.45% | 4,375,264 |
| Nov 28, 2025 | 13.31 | 13.52 | 13.15 | 13.48 | 13.48 | 0.97% | 3,301,964 |
| Nov 27, 2025 | 12.98 | 13.48 | 12.96 | 13.35 | 13.35 | 1.75% | 4,475,150 |
| Nov 26, 2025 | 13.26 | 13.46 | 13.04 | 13.12 | 13.12 | -0.98% | 3,759,000 |
| Nov 25, 2025 | 13.05 | 13.47 | 12.97 | 13.25 | 13.25 | 1.30% | 6,009,564 |
| Nov 24, 2025 | 12.53 | 13.58 | 12.50 | 13.08 | 13.08 | 5.06% | 10,029,225 |
| Nov 21, 2025 | 12.32 | 12.74 | 12.26 | 12.45 | 12.45 | 0.48% | 6,968,000 |
| Nov 20, 2025 | 12.44 | 12.47 | 12.21 | 12.39 | 12.39 | 0.57% | 5,102,737 |
| Nov 19, 2025 | 12.19 | 12.63 | 12.19 | 12.32 | 12.32 | -0.08% | 9,446,000 |
| Nov 18, 2025 | 13.43 | 13.60 | 12.20 | 12.33 | 12.33 | -13.90% | 16,496,190 |
| Nov 17, 2025 | 14.20 | 14.34 | 14.16 | 14.32 | 14.32 | 0.63% | 2,773,075 |
| Nov 14, 2025 | 14.21 | 14.47 | 14.18 | 14.23 | 14.23 | -0.77% | 4,071,900 |
| Nov 13, 2025 | 14.13 | 14.36 | 14.07 | 14.34 | 14.34 | 0.70% | 2,564,700 |
| Nov 12, 2025 | 14.32 | 14.33 | 14.12 | 14.24 | 14.24 | -0.35% | 2,050,500 |
| Nov 11, 2025 | 14.21 | 14.40 | 14.16 | 14.29 | 14.29 | 0.35% | 3,085,216 |
| Nov 10, 2025 | 14.03 | 14.28 | 13.96 | 14.24 | 14.24 | 1.71% | 3,078,573 |
| Nov 7, 2025 | 13.97 | 14.14 | 13.90 | 14.00 | 14.00 | - | 1,785,707 |
| Nov 6, 2025 | 14.26 | 14.32 | 13.97 | 14.00 | 14.00 | -1.55% | 3,354,400 |
| Nov 5, 2025 | 13.90 | 14.33 | 13.86 | 14.22 | 14.22 | 1.43% | 4,303,700 |
| Nov 4, 2025 | 14.00 | 14.22 | 13.83 | 14.02 | 14.02 | -0.28% | 3,744,700 |
| Nov 3, 2025 | 13.95 | 14.10 | 13.85 | 14.06 | 14.06 | 0.93% | 3,152,500 |
| Oct 31, 2025 | 13.84 | 14.00 | 13.70 | 13.93 | 13.93 | 1.02% | 4,972,286 |
| Oct 30, 2025 | 14.20 | 14.68 | 13.66 | 13.79 | 13.79 | 0.36% | 8,681,400 |
| Oct 29, 2025 | 13.93 | 13.93 | 13.61 | 13.74 | 13.74 | -1.36% | 2,927,900 |
| Oct 28, 2025 | 13.80 | 13.98 | 13.78 | 13.93 | 13.93 | 0.22% | 2,401,000 |
| Oct 27, 2025 | 13.90 | 13.96 | 13.68 | 13.90 | 13.90 | 0.43% | 3,656,800 |
| Oct 24, 2025 | 13.82 | 14.08 | 13.79 | 13.84 | 13.84 | -0.79% | 2,666,816 |
| Oct 23, 2025 | 13.93 | 13.99 | 13.73 | 13.95 | 13.95 | 0.14% | 2,731,200 |
| Oct 22, 2025 | 14.03 | 14.15 | 13.91 | 13.93 | 13.93 | -0.71% | 2,930,700 |
| Oct 21, 2025 | 13.70 | 14.07 | 13.63 | 14.03 | 14.03 | 2.41% | 3,615,600 |
| Oct 20, 2025 | 13.58 | 13.71 | 13.46 | 13.70 | 13.70 | 2.24% | 2,801,000 |
| Oct 17, 2025 | 13.60 | 13.80 | 13.40 | 13.40 | 13.40 | -1.62% | 3,291,100 |
| Oct 16, 2025 | 13.62 | 13.79 | 13.50 | 13.62 | 13.62 | -0.44% | 3,294,573 |
| Oct 15, 2025 | 13.43 | 13.70 | 13.26 | 13.68 | 13.68 | 2.40% | 3,147,500 |
| Oct 14, 2025 | 13.66 | 13.93 | 13.31 | 13.36 | 13.36 | -1.76% | 3,836,000 |
| Oct 13, 2025 | 13.45 | 13.65 | 12.68 | 13.60 | 13.60 | -0.66% | 3,233,967 |
| Oct 10, 2025 | 13.67 | 13.82 | 13.60 | 13.69 | 13.69 | 0.22% | 3,002,800 |