Hanwang Technology Co., Ltd. Class A 002362
SZSE · China · Electronic Technology
CNY 15.77-0.05 (-0.32%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 15.77 | -0.32% | CNY 15.87 | CNY 16.18 | CNY 15.73 | 4.50M |
| 2026-09-29 | CNY 15.82 | -0.19% | CNY 15.60 | CNY 16.04 | CNY 15.41 | 4.85M |
| 2026-09-28 | CNY 15.85 | +0.63% | CNY 15.81 | CNY 16.47 | CNY 15.55 | 6.96M |
| 2026-09-24 | CNY 15.75 | -1.13% | CNY 16.13 | CNY 16.13 | CNY 15.73 | 5.18M |
| 2026-09-23 | CNY 15.93 | -3.63% | CNY 16.46 | CNY 16.51 | CNY 15.82 | 8.08M |
| 2026-09-22 | CNY 16.53 | -1.02% | CNY 16.66 | CNY 16.79 | CNY 16.43 | 8.20M |
| 2026-09-21 | CNY 16.70 | +0.91% | CNY 16.55 | CNY 16.73 | CNY 16.45 | 9.42M |
| 2026-09-18 | CNY 16.55 | -0.30% | CNY 16.52 | CNY 16.73 | CNY 16.41 | 11.08M |
| 2026-09-17 | CNY 16.60 | -1.89% | CNY 16.74 | CNY 16.94 | CNY 16.45 | 12.84M |
| 2026-09-16 | CNY 16.92 | -3.31% | CNY 17.61 | CNY 17.61 | CNY 16.90 | 24.47M |
| 2026-09-15 | CNY 17.50 | +9.99% | CNY 15.90 | CNY 17.50 | CNY 15.84 | 13.03M |
| 2026-09-14 | CNY 15.91 | +4.19% | CNY 15.29 | CNY 16.80 | CNY 15.21 | 13.47M |
| 2026-09-11 | CNY 15.27 | -1.61% | CNY 15.37 | CNY 15.49 | CNY 15.07 | 2.63M |
| 2026-09-10 | CNY 15.52 | -1.65% | CNY 15.73 | CNY 15.73 | CNY 15.47 | 2.09M |
| 2026-09-09 | CNY 15.78 | -2.65% | CNY 16.19 | CNY 16.19 | CNY 15.71 | 3.70M |
| 2026-09-08 | CNY 16.21 | -0.06% | CNY 16.09 | CNY 16.42 | CNY 16.09 | 2.44M |
| 2026-09-07 | CNY 16.22 | +0.31% | CNY 16.05 | CNY 16.27 | CNY 16.05 | 3.25M |
| 2026-09-04 | CNY 16.17 | -0.86% | CNY 16.47 | CNY 16.70 | CNY 16.11 | 3.63M |
| 2026-09-03 | CNY 16.31 | -1.81% | CNY 16.80 | CNY 16.80 | CNY 16.28 | 3.59M |
| 2026-09-02 | CNY 16.61 | -1.25% | CNY 16.65 | CNY 16.86 | CNY 16.46 | 5.08M |
| 2026-09-01 | CNY 16.82 | +1.75% | CNY 16.40 | CNY 16.94 | CNY 16.36 | 10.08M |
| 2026-08-31 | CNY 16.53 | +4.16% | CNY 15.68 | CNY 17.17 | CNY 15.62 | 10.29M |
| 2026-08-28 | CNY 15.87 | +0.32% | CNY 15.75 | CNY 16.13 | CNY 15.75 | 2.91M |
| 2026-08-27 | CNY 15.82 | +0.32% | CNY 15.79 | CNY 15.95 | CNY 15.68 | 2.42M |
| 2026-08-26 | CNY 15.77 | -1.44% | CNY 15.92 | CNY 16.03 | CNY 15.63 | 2.40M |
| 2026-08-25 | CNY 16.00 | +2.17% | CNY 15.63 | CNY 16.03 | CNY 15.50 | 3.00M |
| 2026-08-24 | CNY 15.66 | -0.82% | CNY 15.99 | CNY 15.99 | CNY 15.48 | 1.83M |
| 2026-08-21 | CNY 15.79 | +0.32% | CNY 15.60 | CNY 15.84 | CNY 15.38 | 2.52M |
| 2026-08-20 | CNY 15.74 | +1.94% | CNY 15.64 | CNY 15.89 | CNY 15.46 | 2.36M |
| 2026-08-19 | CNY 15.44 | -4.28% | CNY 16.00 | CNY 16.06 | CNY 15.40 | 2.97M |
| 2026-08-18 | CNY 16.13 | -0.25% | CNY 16.29 | CNY 16.29 | CNY 15.82 | 2.79M |
| 2026-08-17 | CNY 16.17 | +0.37% | CNY 16.11 | CNY 16.19 | CNY 15.89 | 2.08M |
| 2026-08-14 | CNY 16.11 | +0.12% | CNY 16.09 | CNY 16.26 | CNY 15.90 | 2.79M |
| 2026-08-13 | CNY 16.09 | -0.92% | CNY 16.31 | CNY 16.48 | CNY 16.08 | 3.59M |
| 2026-08-12 | CNY 16.24 | +2.14% | CNY 16.04 | CNY 16.43 | CNY 15.85 | 4.31M |
| 2026-08-11 | CNY 15.90 | -0.87% | CNY 15.90 | CNY 16.05 | CNY 15.72 | 2.56M |
| 2026-08-10 | CNY 16.04 | +0.69% | CNY 15.88 | CNY 16.06 | CNY 15.58 | 3.10M |
| 2026-08-07 | CNY 15.93 | -0.93% | CNY 16.10 | CNY 16.26 | CNY 15.59 | 5.48M |
| 2026-08-06 | CNY 16.08 | -0.92% | CNY 16.18 | CNY 16.47 | CNY 15.91 | 5.80M |
| 2026-08-05 | CNY 16.23 | +0.62% | CNY 16.02 | CNY 16.55 | CNY 15.98 | 6.59M |
| 2026-08-04 | CNY 16.13 | +3.46% | CNY 15.62 | CNY 16.42 | CNY 15.59 | 7.86M |
| 2026-08-03 | CNY 15.59 | +1.30% | CNY 15.50 | CNY 15.69 | CNY 15.32 | 4.18M |
| 2026-07-31 | CNY 15.39 | +4.77% | CNY 15.12 | CNY 15.50 | CNY 14.93 | 6.34M |
| 2026-07-30 | CNY 14.69 | -1.61% | CNY 14.81 | CNY 15.20 | CNY 14.67 | 4.21M |
| 2026-07-29 | CNY 14.93 | +1.77% | CNY 14.67 | CNY 15.06 | CNY 14.56 | 3.69M |
| 2026-07-28 | CNY 14.67 | +2.16% | CNY 14.30 | CNY 14.79 | CNY 14.23 | 3.92M |
| 2026-07-27 | CNY 14.36 | +2.50% | CNY 13.97 | CNY 14.36 | CNY 13.85 | 2.68M |
| 2026-07-24 | CNY 14.01 | -2.10% | CNY 14.33 | CNY 14.35 | CNY 13.99 | 2.27M |
| 2026-07-23 | CNY 14.31 | +0.99% | CNY 14.17 | CNY 14.32 | CNY 13.98 | 2.83M |
| 2026-07-22 | CNY 14.17 | -1.05% | CNY 14.43 | CNY 14.44 | CNY 14.09 | 2.60M |
| 2026-07-21 | CNY 14.32 | +1.49% | CNY 14.35 | CNY 14.39 | CNY 13.72 | 4.18M |
| 2026-07-20 | CNY 14.11 | -0.98% | CNY 14.25 | CNY 14.64 | CNY 13.95 | 3.49M |
| 2026-07-17 | CNY 14.25 | -3.19% | CNY 14.80 | CNY 14.86 | CNY 14.12 | 3.99M |
| 2026-07-16 | CNY 14.72 | +0.96% | CNY 14.49 | CNY 14.90 | CNY 14.42 | 3.05M |
| 2026-07-15 | CNY 14.58 | +0.55% | CNY 14.25 | CNY 14.79 | CNY 14.17 | 3.21M |
| 2026-07-14 | CNY 14.50 | 0.00% | CNY 14.50 | CNY 14.60 | CNY 14.17 | 3.64M |
| 2026-07-13 | CNY 14.50 | -6.39% | CNY 15.30 | CNY 15.45 | CNY 14.46 | 6.00M |
| 2026-07-10 | CNY 15.49 | +2.18% | CNY 15.13 | CNY 15.68 | CNY 14.96 | 6.12M |
| 2026-07-09 | CNY 15.16 | +2.50% | CNY 14.72 | CNY 15.16 | CNY 14.52 | 4.67M |
| 2026-07-08 | CNY 14.79 | +0.20% | CNY 14.67 | CNY 14.95 | CNY 14.51 | 3.15M |
| 2026-07-07 | CNY 14.76 | -2.06% | CNY 15.04 | CNY 15.19 | CNY 14.69 | 3.66M |
| 2026-07-06 | CNY 15.07 | -3.09% | CNY 15.50 | CNY 15.55 | CNY 15.01 | 4.93M |
| 2026-07-03 | CNY 15.55 | +1.90% | CNY 15.26 | CNY 15.68 | CNY 15.10 | 5.86M |
| 2026-07-02 | CNY 15.26 | -1.99% | CNY 15.65 | CNY 15.88 | CNY 15.23 | 6.04M |
| 2026-07-01 | CNY 15.57 | +0.13% | CNY 15.56 | CNY 15.87 | CNY 15.34 | 5.36M |
| 2026-06-30 | CNY 15.55 | +2.91% | CNY 15.07 | CNY 15.58 | CNY 14.88 | 6.44M |
| 2026-06-29 | CNY 15.11 | +0.67% | CNY 15.02 | CNY 15.45 | CNY 14.80 | 6.00M |
| 2026-06-26 | CNY 15.01 | -4.39% | CNY 15.57 | CNY 15.85 | CNY 15.01 | 7.26M |
| 2026-06-25 | CNY 15.70 | -4.15% | CNY 16.35 | CNY 16.35 | CNY 15.65 | 8.21M |
| 2026-06-24 | CNY 16.38 | -2.79% | CNY 16.73 | CNY 16.80 | CNY 15.92 | 9.14M |
| 2026-06-23 | CNY 16.85 | -3.99% | CNY 17.35 | CNY 17.49 | CNY 16.81 | 8.67M |
| 2026-06-22 | CNY 17.55 | +2.63% | CNY 16.80 | CNY 18.35 | CNY 16.71 | 13.93M |
| 2026-06-18 | CNY 17.10 | -7.62% | CNY 18.35 | CNY 18.35 | CNY 16.75 | 15.88M |
| 2026-06-17 | CNY 18.51 | -0.70% | CNY 18.40 | CNY 18.66 | CNY 18.16 | 9.23M |
| 2026-06-16 | CNY 18.64 | +0.05% | CNY 18.31 | CNY 18.88 | CNY 18.11 | 12.37M |
| 2026-06-15 | CNY 18.63 | +1.25% | CNY 18.50 | CNY 18.67 | CNY 18.13 | 14.09M |
| 2026-06-12 | CNY 18.40 | -2.18% | CNY 18.89 | CNY 19.30 | CNY 18.39 | 16.01M |
| 2026-06-11 | CNY 18.81 | -4.81% | CNY 19.46 | CNY 19.83 | CNY 18.59 | 23.07M |
| 2026-06-10 | CNY 19.76 | +0.41% | CNY 19.50 | CNY 21.16 | CNY 19.12 | 34.68M |
| 2026-06-09 | CNY 19.68 | +10.01% | CNY 18.88 | CNY 19.68 | CNY 18.17 | 23.33M |
| 2026-06-08 | CNY 17.89 | +10.02% | CNY 15.90 | CNY 17.89 | CNY 15.77 | 9.74M |
| 2026-06-05 | CNY 16.26 | +1.31% | CNY 16.04 | CNY 16.52 | CNY 15.72 | 4.19M |
| 2026-06-04 | CNY 16.05 | -0.86% | CNY 16.17 | CNY 16.29 | CNY 15.93 | 3.37M |
| 2026-06-03 | CNY 16.19 | -2.47% | CNY 16.60 | CNY 16.61 | CNY 16.09 | 3.72M |
| 2026-06-02 | CNY 16.60 | -1.48% | CNY 16.86 | CNY 16.96 | CNY 16.37 | 3.46M |
| 2026-06-01 | CNY 16.85 | +1.87% | CNY 16.55 | CNY 17.19 | CNY 16.40 | 4.69M |
| 2026-05-29 | CNY 16.54 | -3.61% | CNY 17.30 | CNY 17.80 | CNY 16.53 | 5.20M |
| 2026-05-28 | CNY 17.16 | -0.29% | CNY 17.24 | CNY 17.38 | CNY 16.62 | 4.91M |
| 2026-05-27 | CNY 17.21 | -1.88% | CNY 17.53 | CNY 17.96 | CNY 17.12 | 4.85M |
| 2026-05-26 | CNY 17.54 | -2.39% | CNY 17.84 | CNY 17.95 | CNY 17.18 | 4.39M |