Skip to main content
HAND Enterprise Solutions Co., Ltd. (SHE:300170)
China flag China · Delayed Price · Currency is CNY
17.81
-0.15 (-0.84%)
At close: Dec 5, 2025

HAND Enterprise Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.9717.9917.5217.8117.81-0.84%50,011,660
Dec 4, 202518.0818.4017.7317.9617.96-1.80%61,262,148
Dec 3, 202518.8019.0818.2418.2918.29-3.69%85,288,269
Dec 2, 202519.7119.7418.9218.9918.99-4.09%118,132,200
Dec 1, 202518.9020.2018.7019.8019.804.43%174,549,900
Nov 28, 202519.0019.4818.5818.9618.96-118,235,256
Nov 27, 202518.3519.2818.0718.9618.962.88%137,190,734
Nov 26, 202518.3718.9918.3218.4318.43-0.81%77,791,473
Nov 25, 202518.0419.3017.9018.5818.582.94%137,896,500
Nov 24, 202516.8118.3016.4718.0518.058.54%100,387,000
Nov 21, 202516.8217.2316.4916.6316.63-2.52%37,262,127
Nov 20, 202517.5917.5917.0117.0617.06-1.78%30,447,218
Nov 19, 202517.4617.6617.2117.3717.37-1.47%37,535,670
Nov 18, 202517.0817.9116.9917.6317.632.38%69,505,790
Nov 17, 202516.5517.6816.5117.2217.224.36%54,459,310
Nov 14, 202516.9016.9216.5016.5016.50-3.57%29,008,220
Nov 13, 202516.7617.2016.6317.1117.112.39%27,729,400
Nov 12, 202516.9016.9916.5016.7116.71-1.47%28,234,470
Nov 11, 202517.3217.4216.9316.9616.96-2.19%29,866,380
Nov 10, 202517.6017.8217.1517.3417.34-0.34%29,999,900
Nov 7, 202517.7017.7817.3517.4017.40-3.12%34,825,140
Nov 6, 202517.9417.9917.5017.9617.960.11%37,377,330
Nov 5, 202517.8718.1017.6117.9417.94-1.81%40,225,310
Nov 4, 202518.0718.3317.9118.2718.27-0.49%42,350,240
Nov 3, 202518.1618.6318.0118.3618.361.44%69,817,920
Oct 31, 202517.2118.2517.1818.1018.105.23%80,034,110
Oct 30, 202517.3617.6417.2017.2017.20-1.38%32,492,490
Oct 29, 202517.2717.4517.1717.4417.44-0.06%30,430,690
Oct 28, 202517.2017.9817.0617.4517.451.51%54,297,060
Oct 27, 202517.0517.3716.9217.1917.193.06%43,648,290
Oct 24, 202516.5216.7516.5216.6816.681.40%23,756,060
Oct 23, 202516.4716.4916.0116.4516.45-0.06%24,332,750
Oct 22, 202516.4716.6416.3916.4616.46-0.60%16,156,160
Oct 21, 202516.5916.6216.4316.5616.560.55%19,238,920
Oct 20, 202516.6216.7016.4116.4716.470.43%20,123,240
Oct 17, 202517.0117.1316.3916.4016.40-4.54%34,116,150
Oct 16, 202517.1917.4516.9417.1817.18-0.81%32,648,480
Oct 15, 202517.3017.3916.9217.3217.320.70%28,136,410
Oct 14, 202517.9618.0517.1817.2017.20-3.59%50,249,550
Oct 13, 202517.3018.2917.2917.8417.84-2.41%45,607,460
Oct 10, 202519.0219.0218.1818.2818.28-5.48%66,118,640
Oct 9, 202518.6819.7418.4319.3419.342.87%95,005,310
Sep 30, 202518.3718.9218.2618.8018.803.92%71,470,780
Sep 29, 202517.9218.1917.7018.0918.090.95%38,659,260
Sep 26, 202518.5518.5817.9217.9217.92-4.88%57,027,610
Sep 25, 202518.1319.1918.0818.8418.843.52%88,530,840
Sep 24, 202517.4318.2017.3418.2018.203.53%51,909,590
Sep 23, 202518.2018.3017.1317.5817.58-2.17%47,117,400
Sep 22, 202517.9218.0917.7017.9717.97-0.17%35,631,800
Sep 19, 202518.2518.4817.9518.0018.00-1.04%43,895,290