Jiangsu Hanvo Safety Product Co., Ltd. (SHE:300952)
China
· Delayed Price · Currency is CNY 40.82
+1.14 (2.87%)
At close: Mar 10, 2026
SHE:300952 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 40.15 | 41.25 | 39.93 | 40.82 | 40.82 | 2.87% | 5,617,800 |
| Mar 9, 2026 | 39.19 | 39.68 | 38.00 | 39.68 | 39.68 | -1.05% | 5,294,430 |
| Mar 6, 2026 | 38.72 | 40.64 | 38.47 | 40.10 | 40.10 | 3.59% | 4,674,845 |
| Mar 5, 2026 | 39.50 | 39.75 | 38.40 | 38.71 | 38.71 | 0.36% | 3,696,049 |
| Mar 4, 2026 | 38.72 | 39.10 | 38.04 | 38.57 | 38.57 | -1.38% | 5,335,534 |
| Mar 3, 2026 | 41.55 | 42.25 | 39.03 | 39.11 | 39.11 | -6.03% | 5,066,727 |
| Mar 2, 2026 | 42.39 | 42.91 | 41.38 | 41.62 | 41.62 | -3.46% | 4,880,358 |
| Feb 27, 2026 | 43.56 | 43.60 | 42.76 | 43.11 | 43.11 | -1.44% | 3,989,539 |
| Feb 26, 2026 | 43.63 | 44.34 | 43.18 | 43.74 | 43.74 | 0.14% | 3,722,747 |
| Feb 25, 2026 | 43.50 | 44.42 | 42.88 | 43.68 | 43.68 | 0.39% | 5,752,383 |
| Feb 24, 2026 | 46.97 | 48.00 | 43.03 | 43.51 | 43.51 | -7.27% | 8,681,996 |
| Feb 13, 2026 | 47.00 | 47.98 | 46.62 | 46.92 | 46.92 | -0.76% | 4,039,120 |
| Feb 12, 2026 | 45.47 | 48.59 | 45.47 | 47.28 | 47.28 | 3.23% | 7,841,397 |
| Feb 11, 2026 | 45.79 | 46.78 | 45.19 | 45.80 | 45.80 | 0.02% | 4,167,055 |
| Feb 10, 2026 | 46.82 | 46.83 | 45.67 | 45.79 | 45.79 | -2.07% | 5,270,976 |
| Feb 9, 2026 | 47.80 | 48.48 | 45.72 | 46.76 | 46.76 | -0.72% | 5,122,784 |
| Feb 6, 2026 | 46.06 | 48.30 | 45.60 | 47.10 | 47.10 | 0.94% | 6,948,042 |
| Feb 5, 2026 | 46.35 | 47.08 | 45.50 | 46.66 | 46.66 | -0.30% | 3,386,735 |
| Feb 4, 2026 | 47.70 | 47.80 | 46.31 | 46.80 | 46.80 | -2.21% | 3,872,835 |
| Feb 3, 2026 | 47.03 | 47.86 | 45.40 | 47.86 | 47.86 | 2.92% | 7,172,355 |
| Feb 2, 2026 | 48.57 | 48.84 | 46.50 | 46.50 | 46.50 | -5.20% | 6,046,390 |
| Jan 30, 2026 | 47.89 | 50.58 | 46.92 | 49.05 | 49.05 | 2.79% | 8,290,147 |
| Jan 29, 2026 | 48.84 | 49.94 | 47.48 | 47.72 | 47.72 | -2.83% | 6,104,065 |
| Jan 28, 2026 | 49.96 | 50.64 | 48.86 | 49.11 | 49.11 | -3.25% | 6,838,238 |
| Jan 27, 2026 | 47.43 | 51.12 | 47.43 | 50.76 | 50.76 | 5.11% | 10,490,953 |
| Jan 26, 2026 | 51.81 | 51.99 | 47.35 | 48.29 | 48.29 | -4.00% | 10,820,071 |
| Jan 23, 2026 | 52.10 | 53.07 | 48.88 | 50.30 | 50.30 | -0.53% | 10,668,480 |
| Jan 22, 2026 | 52.56 | 53.16 | 50.25 | 50.57 | 50.57 | -2.47% | 8,395,777 |
| Jan 21, 2026 | 52.00 | 54.00 | 51.30 | 51.85 | 51.85 | -1.91% | 12,246,190 |
| Jan 20, 2026 | 53.00 | 55.58 | 51.50 | 52.86 | 52.86 | 0.74% | 15,984,660 |
| Jan 19, 2026 | 55.49 | 56.00 | 51.55 | 52.47 | 52.47 | 5.26% | 23,462,290 |
| Jan 16, 2026 | 45.47 | 49.85 | 45.47 | 49.85 | 49.85 | 20.00% | 5,552,141 |
| Jan 15, 2026 | 41.34 | 42.27 | 40.71 | 41.54 | 41.54 | -0.57% | 6,300,789 |
| Jan 14, 2026 | 42.80 | 43.69 | 40.80 | 41.78 | 41.78 | -2.36% | 8,796,080 |
| Jan 13, 2026 | 43.23 | 44.66 | 42.26 | 42.79 | 42.79 | -1.75% | 7,966,565 |
| Jan 12, 2026 | 43.88 | 44.50 | 42.00 | 43.55 | 43.55 | -0.23% | 8,160,324 |
| Jan 9, 2026 | 43.30 | 45.00 | 42.69 | 43.65 | 43.65 | 5.26% | 11,201,421 |
| Jan 8, 2026 | 42.78 | 43.09 | 40.91 | 41.47 | 41.47 | -3.15% | 8,224,743 |
| Jan 7, 2026 | 42.03 | 44.66 | 41.31 | 42.82 | 42.82 | 0.40% | 9,098,071 |
| Jan 6, 2026 | 40.48 | 44.00 | 40.30 | 42.65 | 42.65 | 6.04% | 11,935,566 |
| Jan 5, 2026 | 40.64 | 41.12 | 39.40 | 40.22 | 40.22 | -1.59% | 10,551,180 |
| Dec 31, 2025 | 39.33 | 42.66 | 38.66 | 40.87 | 40.87 | 3.47% | 16,401,260 |
| Dec 30, 2025 | 37.63 | 39.97 | 37.30 | 39.50 | 39.50 | 3.16% | 13,886,390 |
| Dec 29, 2025 | 35.77 | 39.40 | 35.14 | 38.29 | 38.29 | 7.28% | 14,223,640 |
| Dec 26, 2025 | 35.80 | 37.15 | 35.50 | 35.69 | 35.69 | -1.19% | 9,677,954 |
| Dec 25, 2025 | 33.60 | 36.65 | 33.34 | 36.12 | 36.12 | 8.11% | 14,117,970 |
| Dec 24, 2025 | 32.66 | 33.88 | 31.89 | 33.41 | 33.41 | 1.67% | 6,125,412 |
| Dec 23, 2025 | 33.02 | 33.38 | 32.45 | 32.86 | 32.86 | -0.48% | 3,478,841 |
| Dec 22, 2025 | 32.45 | 33.20 | 32.22 | 33.02 | 33.02 | 1.57% | 4,441,472 |
| Dec 19, 2025 | 32.60 | 33.19 | 32.48 | 32.51 | 32.51 | -0.34% | 3,475,546 |
| Dec 18, 2025 | 32.97 | 33.84 | 32.46 | 32.62 | 32.62 | -2.48% | 3,886,500 |
| Dec 17, 2025 | 32.58 | 33.67 | 32.40 | 33.45 | 33.45 | 2.39% | 5,393,700 |
| Dec 16, 2025 | 33.71 | 33.79 | 32.30 | 32.67 | 32.67 | -3.03% | 4,810,606 |
| Dec 15, 2025 | 33.80 | 34.63 | 33.40 | 33.69 | 33.69 | 0.72% | 4,898,542 |
| Dec 12, 2025 | 33.80 | 34.53 | 33.05 | 33.45 | 33.45 | -1.85% | 5,709,276 |
| Dec 11, 2025 | 35.41 | 35.66 | 34.02 | 34.08 | 34.08 | -3.29% | 7,221,036 |
| Dec 10, 2025 | 33.91 | 35.84 | 33.46 | 35.24 | 35.24 | 3.92% | 11,587,070 |
| Dec 9, 2025 | 35.19 | 35.57 | 33.80 | 33.91 | 33.91 | -3.39% | 9,496,093 |
| Dec 8, 2025 | 35.73 | 36.19 | 33.17 | 35.10 | 35.10 | -0.28% | 12,139,440 |
| Dec 5, 2025 | 33.86 | 36.12 | 33.60 | 35.20 | 35.20 | 2.92% | 14,469,780 |
| Dec 4, 2025 | 35.83 | 36.90 | 34.15 | 34.20 | 34.20 | 0.44% | 16,370,230 |
| Dec 3, 2025 | 33.09 | 34.87 | 32.93 | 34.05 | 34.05 | 2.87% | 11,291,690 |
| Dec 2, 2025 | 34.00 | 34.63 | 32.88 | 33.10 | 33.10 | -2.70% | 11,192,110 |
| Dec 1, 2025 | 31.29 | 34.88 | 31.21 | 34.02 | 34.02 | 14.58% | 19,912,040 |
| Nov 28, 2025 | 29.15 | 29.85 | 28.80 | 29.69 | 29.69 | 1.06% | 4,317,343 |
| Nov 27, 2025 | 28.60 | 30.09 | 28.60 | 29.38 | 29.38 | 3.63% | 8,083,401 |
| Nov 26, 2025 | 28.15 | 29.10 | 27.86 | 28.35 | 28.35 | 0.71% | 4,267,773 |
| Nov 25, 2025 | 27.41 | 28.45 | 27.30 | 28.15 | 28.15 | 3.72% | 4,431,724 |
| Nov 24, 2025 | 27.06 | 27.36 | 26.64 | 27.14 | 27.14 | 0.93% | 2,539,917 |
| Nov 21, 2025 | 27.68 | 27.84 | 26.65 | 26.89 | 26.89 | -3.52% | 4,484,200 |
| Nov 20, 2025 | 28.30 | 28.46 | 27.70 | 27.87 | 27.87 | -1.24% | 2,518,906 |
| Nov 19, 2025 | 28.55 | 28.93 | 28.00 | 28.22 | 28.22 | -1.67% | 2,897,009 |
| Nov 18, 2025 | 29.05 | 29.06 | 28.57 | 28.70 | 28.70 | -1.34% | 2,990,660 |
| Nov 17, 2025 | 29.44 | 29.64 | 28.98 | 29.09 | 29.09 | -1.22% | 3,342,595 |
| Nov 14, 2025 | 30.14 | 30.32 | 29.45 | 29.45 | 29.45 | -3.25% | 3,360,768 |
| Nov 13, 2025 | 30.12 | 30.80 | 29.95 | 30.44 | 30.44 | 0.86% | 3,197,200 |
| Nov 12, 2025 | 30.36 | 30.38 | 29.97 | 30.18 | 30.18 | -0.66% | 2,216,100 |
| Nov 11, 2025 | 30.40 | 30.65 | 29.91 | 30.38 | 30.38 | -0.07% | 3,287,909 |
| Nov 10, 2025 | 30.33 | 30.67 | 29.75 | 30.40 | 30.40 | -0.62% | 4,495,616 |
| Nov 7, 2025 | 32.74 | 32.74 | 30.52 | 30.59 | 30.59 | -5.41% | 7,931,003 |
| Nov 6, 2025 | 31.43 | 32.44 | 31.02 | 32.34 | 32.34 | 2.63% | 5,222,048 |
| Nov 5, 2025 | 30.91 | 31.93 | 30.78 | 31.51 | 31.51 | -0.72% | 5,231,519 |
| Nov 4, 2025 | 33.80 | 34.26 | 31.57 | 31.74 | 31.74 | -6.43% | 9,514,322 |
| Nov 3, 2025 | 34.50 | 34.88 | 33.40 | 33.92 | 33.92 | -0.47% | 8,653,746 |
| Oct 31, 2025 | 32.88 | 34.63 | 32.79 | 34.08 | 34.08 | 3.49% | 11,789,500 |
| Oct 30, 2025 | 33.02 | 34.27 | 32.61 | 32.93 | 32.93 | -1.73% | 8,426,709 |
| Oct 29, 2025 | 32.29 | 33.80 | 32.04 | 33.51 | 33.51 | 3.01% | 9,639,445 |
| Oct 28, 2025 | 32.20 | 33.28 | 31.75 | 32.53 | 32.53 | 0.87% | 7,970,992 |
| Oct 27, 2025 | 33.04 | 33.76 | 32.14 | 32.25 | 32.25 | -1.86% | 7,456,599 |
| Oct 24, 2025 | 31.96 | 32.94 | 31.90 | 32.86 | 32.86 | 2.94% | 7,920,796 |
| Oct 23, 2025 | 32.67 | 33.49 | 31.45 | 31.92 | 31.92 | -4.09% | 10,407,840 |
| Oct 22, 2025 | 35.75 | 35.75 | 33.11 | 33.28 | 33.28 | -7.07% | 13,919,920 |
| Oct 21, 2025 | 36.99 | 37.26 | 35.50 | 35.81 | 35.81 | -2.82% | 13,403,330 |
| Oct 20, 2025 | 37.95 | 38.21 | 36.29 | 36.85 | 36.85 | -2.87% | 17,132,270 |
| Oct 17, 2025 | 35.10 | 39.52 | 34.21 | 37.94 | 37.94 | 8.96% | 22,380,660 |
| Oct 16, 2025 | 36.06 | 36.57 | 34.64 | 34.82 | 34.82 | -7.54% | 13,745,240 |
| Oct 15, 2025 | 33.71 | 38.22 | 33.71 | 37.66 | 37.66 | 11.82% | 21,180,450 |
| Oct 14, 2025 | 35.40 | 36.54 | 33.16 | 33.68 | 33.68 | -4.05% | 15,655,610 |
| Oct 13, 2025 | 32.51 | 35.93 | 32.50 | 35.10 | 35.10 | 2.78% | 26,639,560 |
| Oct 10, 2025 | 35.18 | 39.00 | 33.65 | 34.15 | 34.15 | 5.08% | 29,819,520 |