Skip to main content
Hanjia Digital Intelligence Science and Technology Group Co., Ltd. (SHE:300746)
China flag China · Delayed Price · Currency is CNY
12.48
-0.14 (-1.11%)
Apr 30, 2026, 3:04 PM CST

SHE:300746 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202612.5012.9512.4112.6212.620.08%5,520,300
Apr 28, 202613.0113.0812.5012.6112.61-4.18%5,775,725
Apr 27, 202613.2313.2712.8913.1613.160.15%3,591,700
Apr 24, 202613.1013.3012.7813.1413.14-1.20%3,831,000
Apr 23, 202613.5013.5013.1813.3013.30-0.75%2,501,293
Apr 22, 202613.5013.5013.3013.4013.40-0.45%2,550,700
Apr 21, 202613.4513.7713.3313.4613.46-1.54%2,809,000
Apr 20, 202613.2213.7213.2213.6713.671.48%4,616,586
Apr 17, 202613.6913.6913.3413.4713.47-1.39%2,744,400
Apr 16, 202613.4013.7513.2213.6613.661.94%3,284,500
Apr 15, 202613.7513.7513.2813.4013.40-2.26%4,048,400
Apr 14, 202613.3613.7213.2913.7113.712.62%4,372,300
Apr 13, 202613.2513.4513.1113.3613.360.30%2,893,400
Apr 10, 202613.2413.4313.1913.3213.320.99%2,822,100
Apr 9, 202613.1713.2913.0113.1913.19-0.45%2,895,300
Apr 8, 202613.1713.2712.8913.2513.252.63%3,349,900
Apr 7, 202612.5812.9312.4412.9112.912.62%3,657,624
Apr 3, 202613.2313.2412.5412.5812.58-4.70%3,756,700
Apr 2, 202613.0713.2912.9313.2013.200.30%3,821,600
Apr 1, 202612.7413.2212.5313.1613.165.70%6,015,079
Mar 31, 202612.6112.8612.4012.4512.45-1.19%5,959,185
Mar 30, 202611.8912.7911.7712.6012.604.83%10,227,000
Mar 27, 202612.0212.1211.7812.0212.021.09%3,162,503
Mar 26, 202612.4512.4511.7511.8911.89-2.62%3,104,266
Mar 25, 202612.0312.2811.9912.2112.212.01%3,107,200
Mar 24, 202611.7011.9911.4211.9711.974.27%4,091,600
Mar 23, 202612.0012.0811.2211.4811.48-6.13%4,880,149
Mar 20, 202612.6612.7412.2112.2312.23-2.94%3,753,700
Mar 19, 202612.8812.9512.5512.6012.60-2.48%2,381,100
Mar 18, 202612.7612.9812.6512.9212.921.25%2,048,800
Mar 17, 202613.0213.0912.7212.7612.76-1.69%2,183,300
Mar 16, 202612.7313.0912.6812.9812.981.41%3,272,000
Mar 13, 202612.9813.0812.7812.8012.80-0.70%2,676,900
Mar 12, 202613.1213.1712.8512.8912.89-1.30%2,501,366
Mar 11, 202613.4313.4713.0313.0613.06-2.54%2,666,000
Mar 10, 202613.1213.4413.1213.4013.402.76%2,337,600
Mar 9, 202613.0113.1712.8013.0413.04-1.06%3,464,800
Mar 6, 202612.8513.2012.7513.1813.182.57%2,519,100
Mar 5, 202612.8013.0812.7212.8512.851.58%2,334,703
Mar 4, 202612.5112.7512.4812.6512.65-0.47%2,993,300
Mar 3, 202613.1313.2912.6912.7112.71-2.83%4,065,625
Mar 2, 202613.6113.7913.0013.0813.08-5.22%5,935,876
Feb 27, 202613.8613.8613.6613.8013.80-0.43%2,344,900
Feb 26, 202614.0214.0413.7913.8613.86-0.57%2,402,900
Feb 25, 202614.1314.1813.9313.9413.94-1.20%2,726,200
Feb 24, 202613.9414.1513.8914.1114.112.54%3,763,800
Feb 13, 202613.7513.9513.7013.7613.76-0.15%2,065,976
Feb 12, 202613.8913.9713.6013.7813.78-0.65%2,172,700
Feb 11, 202613.9014.0013.8513.8713.87-0.14%1,823,200
Feb 10, 202613.9014.0713.8013.8913.890.07%2,680,600
Feb 9, 202613.8213.9213.7513.8813.881.17%2,233,200
Feb 6, 202613.4813.8513.3913.7213.721.18%2,712,100
Feb 5, 202613.7413.9113.5513.5613.56-2.02%2,802,800
Feb 4, 202613.7313.8913.6713.8413.840.73%3,394,500
Feb 3, 202613.6613.7713.4113.7413.741.93%3,808,200
Feb 2, 202613.6213.9113.4613.4813.48-0.22%4,850,600
Jan 30, 202613.4613.6613.2713.5113.51-0.44%3,746,800
Jan 29, 202613.5513.9113.4013.5713.57-0.51%3,694,200
Jan 28, 202614.0614.1013.5813.6413.64-2.57%3,449,300
Jan 27, 202613.9814.0913.5514.0014.000.07%3,472,600
Jan 26, 202614.3114.3113.8513.9913.99-1.89%4,495,200
Jan 23, 202614.2814.3514.2014.2614.26-0.14%3,290,100
Jan 22, 202614.4214.4314.1014.2814.28-0.07%3,171,400
Jan 21, 202614.2014.5914.1314.2914.290.35%4,514,100
Jan 20, 202614.0514.4113.9114.2414.242.89%7,755,886
Jan 19, 202613.8814.1213.8113.8413.84-0.65%4,599,200
Jan 16, 202614.0214.1813.8213.9313.93-0.36%5,693,700
Jan 15, 202614.5015.3813.8213.9813.98-0.78%9,841,700
Jan 14, 202613.9814.1913.7814.0914.091.00%6,023,100
Jan 13, 202614.2014.2813.8013.9513.95-1.41%4,537,700
Jan 12, 202614.1214.2413.9814.1514.151.22%4,861,800
Jan 9, 202614.2814.3313.8613.9813.98-1.89%5,444,800
Jan 8, 202613.9814.3613.6214.2514.253.49%7,267,816
Jan 7, 202613.7014.2813.5713.7713.770.07%9,066,600
Jan 6, 202612.8513.9812.7813.7613.767.42%10,447,500
Jan 5, 202612.7312.8712.6312.8112.811.10%2,966,100
Dec 31, 202512.7012.7112.4912.6712.67-0.08%1,969,900
Dec 30, 202512.7712.9712.6512.6812.68-1.25%2,504,000
Dec 29, 202512.6812.8912.5712.8412.841.26%3,047,100
Dec 26, 202512.7812.8912.6212.6812.68-0.86%4,297,600
Dec 25, 202513.2313.5612.5712.7912.791.75%6,890,484
Dec 24, 202512.3212.6412.2212.5712.571.95%2,174,200
Dec 23, 202512.5312.5312.1812.3312.33-0.88%2,061,011
Dec 22, 202512.4112.5712.3012.4412.440.73%3,080,900
Dec 19, 202512.1112.3812.0312.3512.352.49%2,668,200
Dec 18, 202511.9212.1811.7612.0512.051.35%2,721,900
Dec 17, 202512.0012.0411.6111.8911.89-0.92%3,327,100
Dec 16, 202512.2112.3311.9812.0012.00-2.28%2,627,900
Dec 15, 202511.8512.4211.8512.2812.281.91%3,850,500
Dec 12, 202512.2312.3912.0212.0512.05-1.31%3,328,800
Dec 11, 202512.6712.7412.1912.2112.21-3.63%3,540,586
Dec 10, 202512.8312.9912.6012.6712.67-1.25%2,056,800
Dec 9, 202512.9013.0312.7812.8312.83-0.77%2,389,816
Dec 8, 202513.0213.0812.8812.9312.93-0.31%1,920,600
Dec 5, 202512.7512.9812.5312.9712.971.97%2,502,386
Dec 4, 202512.9813.1012.6412.7212.72-1.93%2,850,500
Dec 3, 202513.3713.4312.9312.9712.97-3.21%4,182,900
Dec 2, 202513.4513.6013.3213.4013.40-1.03%3,731,426
Dec 1, 202513.4913.7713.3513.5413.540.45%4,375,264
Nov 28, 202513.3113.5213.1513.4813.480.97%3,301,964