Beijing Hanyi Innovation Technology Co., Ltd. (SHE:301270)
China
· Delayed Price · Currency is CNY 37.37
+0.56 (1.52%)
At close: Mar 10, 2026
SHE:301270 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 35.93 | 36.93 | 35.49 | 36.81 | 36.81 | 0.16% | 3,402,505 |
| Mar 6, 2026 | 35.80 | 36.78 | 35.80 | 36.75 | 36.75 | 1.86% | 2,725,626 |
| Mar 5, 2026 | 36.95 | 37.09 | 35.92 | 36.08 | 36.08 | -0.41% | 2,922,985 |
| Mar 4, 2026 | 36.65 | 37.26 | 35.68 | 36.23 | 36.23 | -2.56% | 5,040,824 |
| Mar 3, 2026 | 38.64 | 39.27 | 37.14 | 37.18 | 37.18 | -3.80% | 4,304,113 |
| Mar 2, 2026 | 39.47 | 40.19 | 38.58 | 38.65 | 38.65 | -5.01% | 5,510,700 |
| Feb 27, 2026 | 40.50 | 41.20 | 40.44 | 40.69 | 40.69 | 0.67% | 3,840,115 |
| Feb 26, 2026 | 41.05 | 41.60 | 40.27 | 40.42 | 40.42 | -1.53% | 3,768,038 |
| Feb 25, 2026 | 40.41 | 41.10 | 40.04 | 41.05 | 41.05 | 1.96% | 3,875,300 |
| Feb 24, 2026 | 42.48 | 42.99 | 40.10 | 40.26 | 40.26 | -3.91% | 5,719,156 |
| Feb 13, 2026 | 41.56 | 43.50 | 41.31 | 41.90 | 41.90 | -0.12% | 6,230,135 |
| Feb 12, 2026 | 41.52 | 42.65 | 40.62 | 41.95 | 41.95 | 1.85% | 6,420,400 |
| Feb 11, 2026 | 41.97 | 42.57 | 41.00 | 41.19 | 41.19 | -3.24% | 8,904,688 |
| Feb 10, 2026 | 39.75 | 43.28 | 39.75 | 42.57 | 42.57 | 6.53% | 14,443,870 |
| Feb 9, 2026 | 38.49 | 40.10 | 38.16 | 39.96 | 39.96 | 6.19% | 7,132,677 |
| Feb 6, 2026 | 37.55 | 37.95 | 37.05 | 37.63 | 37.63 | -0.66% | 2,650,300 |
| Feb 5, 2026 | 37.50 | 38.48 | 37.41 | 37.88 | 37.88 | 0.21% | 2,711,114 |
| Feb 4, 2026 | 39.30 | 39.36 | 37.39 | 37.80 | 37.80 | -4.28% | 6,781,809 |
| Feb 3, 2026 | 39.50 | 39.78 | 39.01 | 39.49 | 39.49 | 0.82% | 3,238,840 |
| Feb 2, 2026 | 39.14 | 40.24 | 38.95 | 39.17 | 39.17 | -0.20% | 4,840,636 |
| Jan 30, 2026 | 39.45 | 39.79 | 38.90 | 39.25 | 39.25 | -0.83% | 4,013,732 |
| Jan 29, 2026 | 39.93 | 41.10 | 38.93 | 39.58 | 39.58 | -0.38% | 6,408,663 |
| Jan 28, 2026 | 40.18 | 40.43 | 39.55 | 39.73 | 39.73 | -1.00% | 3,490,396 |
| Jan 27, 2026 | 39.90 | 40.38 | 38.66 | 40.13 | 40.13 | -0.30% | 5,721,970 |
| Jan 26, 2026 | 42.02 | 42.33 | 39.81 | 40.25 | 40.25 | -1.30% | 6,513,732 |
| Jan 23, 2026 | 40.34 | 41.13 | 39.65 | 40.78 | 40.78 | 1.19% | 7,123,485 |
| Jan 22, 2026 | 39.95 | 40.66 | 39.50 | 40.30 | 40.30 | 0.98% | 5,176,270 |
| Jan 21, 2026 | 39.80 | 40.50 | 39.40 | 39.91 | 39.91 | -0.52% | 4,650,100 |
| Jan 20, 2026 | 40.90 | 41.57 | 39.22 | 40.12 | 40.12 | -1.91% | 6,339,000 |
| Jan 19, 2026 | 42.07 | 42.50 | 40.28 | 40.90 | 40.90 | -5.50% | 10,250,210 |
| Jan 16, 2026 | 45.42 | 45.42 | 42.39 | 43.28 | 43.28 | -2.30% | 8,088,915 |
| Jan 15, 2026 | 47.51 | 47.59 | 43.71 | 44.30 | 44.30 | -9.07% | 13,565,050 |
| Jan 14, 2026 | 45.68 | 51.48 | 45.01 | 48.72 | 48.72 | 3.73% | 24,377,150 |
| Jan 13, 2026 | 50.01 | 51.68 | 46.88 | 46.97 | 46.97 | 0.60% | 29,055,250 |
| Jan 12, 2026 | 41.50 | 48.07 | 39.83 | 46.69 | 46.69 | 16.55% | 21,646,400 |
| Jan 9, 2026 | 39.20 | 40.06 | 39.04 | 40.06 | 40.06 | 2.19% | 5,960,173 |
| Jan 8, 2026 | 38.39 | 39.55 | 38.02 | 39.20 | 39.20 | 2.08% | 5,549,400 |
| Jan 7, 2026 | 37.99 | 40.46 | 37.90 | 38.40 | 38.40 | 1.32% | 8,174,800 |
| Jan 6, 2026 | 37.85 | 38.27 | 37.70 | 37.90 | 37.90 | -0.32% | 3,498,500 |
| Jan 5, 2026 | 37.38 | 38.17 | 37.15 | 38.02 | 38.02 | 1.71% | 3,455,296 |
| Dec 31, 2025 | 37.10 | 37.85 | 36.90 | 37.38 | 37.38 | 0.78% | 3,148,000 |
| Dec 30, 2025 | 37.26 | 37.97 | 37.02 | 37.09 | 37.09 | -1.25% | 3,126,400 |
| Dec 29, 2025 | 37.19 | 38.15 | 37.12 | 37.56 | 37.56 | 1.57% | 3,412,200 |
| Dec 26, 2025 | 37.32 | 37.48 | 36.50 | 36.98 | 36.98 | -1.12% | 3,828,800 |
| Dec 25, 2025 | 37.10 | 37.74 | 37.02 | 37.40 | 37.40 | 0.11% | 2,550,252 |
| Dec 24, 2025 | 36.65 | 37.96 | 36.36 | 37.36 | 37.36 | 1.94% | 4,013,300 |
| Dec 23, 2025 | 38.93 | 38.93 | 36.50 | 36.65 | 36.65 | -5.95% | 7,073,185 |
| Dec 22, 2025 | 39.58 | 39.90 | 38.92 | 38.97 | 38.97 | -1.54% | 4,061,550 |
| Dec 19, 2025 | 38.22 | 39.65 | 37.97 | 39.58 | 39.58 | 4.74% | 8,180,712 |
| Dec 18, 2025 | 36.50 | 38.30 | 36.41 | 37.79 | 37.79 | 2.83% | 4,732,520 |
| Dec 17, 2025 | 36.34 | 36.90 | 36.08 | 36.75 | 36.75 | 0.14% | 1,919,274 |
| Dec 16, 2025 | 37.03 | 37.25 | 35.62 | 36.70 | 36.70 | -0.89% | 3,041,500 |
| Dec 15, 2025 | 36.90 | 37.37 | 36.13 | 37.03 | 37.03 | 0.22% | 2,598,162 |
| Dec 12, 2025 | 37.53 | 37.56 | 36.81 | 36.95 | 36.95 | -1.52% | 2,468,478 |
| Dec 11, 2025 | 37.59 | 38.45 | 37.15 | 37.52 | 37.52 | -0.11% | 3,719,368 |
| Dec 10, 2025 | 37.42 | 37.76 | 36.91 | 37.56 | 37.56 | 0.03% | 1,985,725 |
| Dec 9, 2025 | 38.67 | 39.19 | 37.51 | 37.55 | 37.55 | -3.10% | 2,724,800 |
| Dec 8, 2025 | 38.28 | 39.20 | 37.94 | 38.75 | 38.75 | 1.31% | 3,044,445 |
| Dec 5, 2025 | 37.60 | 38.43 | 37.31 | 38.25 | 38.25 | 1.97% | 1,932,700 |
| Dec 4, 2025 | 38.80 | 39.00 | 37.40 | 37.51 | 37.51 | -3.25% | 2,998,204 |
| Dec 3, 2025 | 39.64 | 40.00 | 38.20 | 38.77 | 38.77 | -2.10% | 3,438,288 |
| Dec 2, 2025 | 38.51 | 40.00 | 38.17 | 39.60 | 39.60 | 2.56% | 5,210,400 |
| Dec 1, 2025 | 38.92 | 39.17 | 38.42 | 38.61 | 38.61 | -1.73% | 2,873,896 |
| Nov 28, 2025 | 38.79 | 39.48 | 37.95 | 39.29 | 39.29 | 1.18% | 3,959,608 |
| Nov 27, 2025 | 38.70 | 39.15 | 38.43 | 38.83 | 38.83 | 0.39% | 2,814,500 |
| Nov 26, 2025 | 38.50 | 39.37 | 38.50 | 38.68 | 38.68 | -0.59% | 3,957,098 |
| Nov 25, 2025 | 38.76 | 39.50 | 38.40 | 38.91 | 38.91 | 0.39% | 5,621,827 |
| Nov 24, 2025 | 37.30 | 39.30 | 35.89 | 38.76 | 38.76 | 5.24% | 8,684,824 |
| Nov 21, 2025 | 36.23 | 37.68 | 36.00 | 36.83 | 36.83 | 0.71% | 4,212,691 |
| Nov 20, 2025 | 37.55 | 37.59 | 36.50 | 36.57 | 36.57 | -1.88% | 2,393,600 |
| Nov 19, 2025 | 38.05 | 38.51 | 37.13 | 37.27 | 37.27 | -2.05% | 3,657,896 |
| Nov 18, 2025 | 36.81 | 39.30 | 36.63 | 38.05 | 38.05 | 3.23% | 7,691,900 |
| Nov 17, 2025 | 36.24 | 37.44 | 36.00 | 36.86 | 36.86 | 1.91% | 3,045,131 |
| Nov 14, 2025 | 36.50 | 36.60 | 36.00 | 36.17 | 36.17 | -1.15% | 1,698,488 |
| Nov 13, 2025 | 36.46 | 36.97 | 35.88 | 36.59 | 36.59 | 0.41% | 2,582,200 |
| Nov 12, 2025 | 36.99 | 37.00 | 36.28 | 36.44 | 36.44 | -1.51% | 2,355,088 |
| Nov 11, 2025 | 37.17 | 37.45 | 36.90 | 37.00 | 37.00 | -0.30% | 2,005,529 |
| Nov 10, 2025 | 38.01 | 38.29 | 37.02 | 37.11 | 37.11 | -3.11% | 3,826,779 |
| Nov 7, 2025 | 37.76 | 39.30 | 37.50 | 38.30 | 38.30 | 1.48% | 3,464,407 |
| Nov 6, 2025 | 37.99 | 38.19 | 37.40 | 37.74 | 37.74 | -0.53% | 1,726,995 |
| Nov 5, 2025 | 37.85 | 38.28 | 37.72 | 37.94 | 37.94 | -0.34% | 1,996,900 |
| Nov 4, 2025 | 38.20 | 38.80 | 37.68 | 38.07 | 38.07 | 0.42% | 4,049,500 |
| Nov 3, 2025 | 37.09 | 38.19 | 36.85 | 37.91 | 37.91 | 2.68% | 4,100,100 |
| Oct 31, 2025 | 36.66 | 37.52 | 36.55 | 36.92 | 36.92 | 0.35% | 3,776,067 |
| Oct 30, 2025 | 37.27 | 37.48 | 36.62 | 36.79 | 36.79 | -1.26% | 2,432,667 |
| Oct 29, 2025 | 37.51 | 37.80 | 36.86 | 37.26 | 37.26 | -0.80% | 2,588,795 |
| Oct 28, 2025 | 36.82 | 37.98 | 36.82 | 37.56 | 37.56 | 1.35% | 3,630,402 |
| Oct 27, 2025 | 37.37 | 37.55 | 36.65 | 37.06 | 37.06 | -1.04% | 2,604,200 |
| Oct 24, 2025 | 36.84 | 37.87 | 36.68 | 37.45 | 37.45 | 1.66% | 2,724,800 |
| Oct 23, 2025 | 37.17 | 37.65 | 36.07 | 36.84 | 36.84 | -0.89% | 3,048,200 |
| Oct 22, 2025 | 36.49 | 37.80 | 36.02 | 37.17 | 37.17 | 1.67% | 2,717,998 |
| Oct 21, 2025 | 36.26 | 36.70 | 35.93 | 36.56 | 36.56 | 0.94% | 2,003,865 |
| Oct 20, 2025 | 36.01 | 36.67 | 35.91 | 36.22 | 36.22 | 1.26% | 2,029,500 |
| Oct 17, 2025 | 36.89 | 37.18 | 35.71 | 35.77 | 35.77 | -2.77% | 1,725,767 |
| Oct 16, 2025 | 37.02 | 37.02 | 36.30 | 36.79 | 36.79 | -0.59% | 1,509,253 |
| Oct 15, 2025 | 36.60 | 37.35 | 36.35 | 37.01 | 37.01 | 1.06% | 1,710,400 |
| Oct 14, 2025 | 37.48 | 37.72 | 36.39 | 36.62 | 36.62 | -2.29% | 2,396,399 |
| Oct 13, 2025 | 36.38 | 37.50 | 34.80 | 37.48 | 37.48 | 1.71% | 2,734,334 |
| Oct 10, 2025 | 36.98 | 37.56 | 36.59 | 36.85 | 36.85 | -0.83% | 2,595,400 |
| Oct 9, 2025 | 37.20 | 38.00 | 36.99 | 37.16 | 37.16 | -0.59% | 2,360,143 |