Hand Enterprise Solutions Co., Ltd. Class A 300170
SZSE · China · Technology Services
CNY 15.13-0.54 (-3.45%)
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 15.13 | -3.45% | CNY 15.60 | CNY 15.74 | CNY 15.09 | 38.03M |
| 2026-09-29 | CNY 15.67 | +5.17% | CNY 14.89 | CNY 16.06 | CNY 14.88 | 54.40M |
| 2026-09-28 | CNY 14.90 | -2.36% | CNY 15.21 | CNY 15.54 | CNY 14.80 | 24.67M |
| 2026-09-24 | CNY 15.26 | -2.80% | CNY 15.61 | CNY 15.75 | CNY 15.26 |
| 28.09M |
| 2026-09-23 | CNY 15.70 | -3.09% | CNY 16.03 | CNY 16.10 | CNY 15.60 | 43.22M |
| 2026-09-22 | CNY 16.20 | +3.38% | CNY 16.35 | CNY 16.80 | CNY 16.03 | 78.93M |
| 2026-09-21 | CNY 15.67 | +2.42% | CNY 15.99 | CNY 16.28 | CNY 15.53 | 50.23M |
| 2026-09-18 | CNY 15.30 | +2.68% | CNY 15.06 | CNY 15.35 | CNY 14.99 | 35.10M |
| 2026-09-17 | CNY 14.90 | -1.59% | CNY 14.98 | CNY 15.21 | CNY 14.80 | 27.30M |
| 2026-09-16 | CNY 15.14 | +0.13% | CNY 15.01 | CNY 15.25 | CNY 14.75 | 32.24M |
| 2026-09-15 | CNY 15.12 | +0.93% | CNY 15.10 | CNY 15.30 | CNY 14.96 | 39.27M |
| 2026-09-14 | CNY 14.98 | +0.40% | CNY 14.91 | CNY 15.11 | CNY 14.77 | 25.35M |
| 2026-09-11 | CNY 14.92 | -3.37% | CNY 15.22 | CNY 15.35 | CNY 14.70 | 36.45M |
| 2026-09-10 | CNY 15.44 | -1.97% | CNY 15.88 | CNY 15.88 | CNY 15.38 | 25.48M |
| 2026-09-09 | CNY 15.75 | -2.90% | CNY 16.05 | CNY 16.19 | CNY 15.68 | 39.74M |
| 2026-09-08 | CNY 16.22 | -1.52% | CNY 16.39 | CNY 16.73 | CNY 16.13 | 37.09M |
| 2026-09-07 | CNY 16.47 | -0.84% | CNY 16.62 | CNY 16.71 | CNY 16.33 | 45.52M |
| 2026-09-04 | CNY 16.61 | +0.91% | CNY 16.85 | CNY 17.52 | CNY 16.51 | 80.17M |
| 2026-09-03 | CNY 16.46 | -1.44% | CNY 16.88 | CNY 17.07 | CNY 16.42 | 41.81M |
| 2026-09-02 | CNY 16.70 | -3.08% | CNY 17.03 | CNY 17.10 | CNY 16.69 | 47.24M |
| 2026-09-01 | CNY 17.23 | +1.53% | CNY 17.23 | CNY 17.49 | CNY 16.80 | 88.36M |
| 2026-08-31 | CNY 16.97 | +1.98% | CNY 16.36 | CNY 17.05 | CNY 16.11 | 95.77M |
| 2026-08-28 | CNY 16.64 | +8.76% | CNY 16.17 | CNY 18.00 | CNY 15.71 | 140.45M |
| 2026-08-27 | CNY 15.30 | +1.80% | CNY 15.18 | CNY 15.38 | CNY 15.07 | 32.07M |
| 2026-08-26 | CNY 15.03 | -0.99% | CNY 15.20 | CNY 15.25 | CNY 14.95 | 19.92M |
| 2026-08-25 | CNY 15.18 | +1.07% | CNY 14.99 | CNY 15.29 | CNY 14.78 | 27.54M |
| 2026-08-24 | CNY 15.02 | -3.28% | CNY 15.50 | CNY 15.58 | CNY 14.81 | 29.44M |
| 2026-08-21 | CNY 15.53 | -0.45% | CNY 15.48 | CNY 15.60 | CNY 15.18 | 24.35M |
| 2026-08-20 | CNY 15.60 | -0.64% | CNY 15.99 | CNY 16.09 | CNY 15.54 | 29.99M |
| 2026-08-19 | CNY 15.70 | -6.27% | CNY 16.44 | CNY 16.52 | CNY 15.65 | 47.08M |
| 2026-08-18 | CNY 16.75 | -3.57% | CNY 17.22 | CNY 17.22 | CNY 16.49 | 56.73M |
| 2026-08-17 | CNY 17.37 | +0.06% | CNY 17.18 | CNY 17.38 | CNY 16.84 | 57.46M |
| 2026-08-14 | CNY 17.36 | +1.40% | CNY 17.34 | CNY 18.42 | CNY 16.87 | 92.29M |
| 2026-08-13 | CNY 17.12 | -3.44% | CNY 17.91 | CNY 18.16 | CNY 17.12 | 85.18M |
| 2026-08-12 | CNY 17.73 | -1.55% | CNY 18.50 | CNY 18.68 | CNY 17.65 | 86.92M |
| 2026-08-11 | CNY 18.01 | +2.33% | CNY 17.85 | CNY 18.64 | CNY 17.24 | 97.63M |
| 2026-08-10 | CNY 17.60 | -1.18% | CNY 17.80 | CNY 18.13 | CNY 17.30 | 58.46M |
| 2026-08-07 | CNY 17.81 | -2.68% | CNY 18.03 | CNY 18.12 | CNY 17.20 | 107.66M |
| 2026-08-06 | CNY 18.30 | +4.10% | CNY 17.10 | CNY 19.10 | CNY 17.05 | 142.04M |
| 2026-08-05 | CNY 17.58 | +4.09% | CNY 16.80 | CNY 18.25 | CNY 16.70 | 105.37M |
| 2026-08-04 | CNY 16.89 | +5.56% | CNY 16.30 | CNY 17.05 | CNY 16.22 | 84.02M |
| 2026-08-03 | CNY 16.00 | -3.90% | CNY 16.52 | CNY 16.68 | CNY 15.92 | 83.04M |
| 2026-07-31 | CNY 16.65 | +10.48% | CNY 14.77 | CNY 17.25 | CNY 14.77 | 129.67M |
| 2026-07-30 | CNY 15.07 | +3.86% | CNY 14.55 | CNY 15.49 | CNY 14.50 | 80.13M |
| 2026-07-29 | CNY 14.51 | +1.47% | CNY 14.45 | CNY 14.69 | CNY 13.93 | 42.18M |
| 2026-07-28 | CNY 14.30 | -0.07% | CNY 14.08 | CNY 14.58 | CNY 14.05 | 30.65M |
| 2026-07-27 | CNY 14.31 | +3.55% | CNY 13.75 | CNY 14.32 | CNY 13.60 | 29.89M |
| 2026-07-24 | CNY 13.82 | -5.99% | CNY 14.44 | CNY 14.44 | CNY 13.81 | 39.67M |
| 2026-07-23 | CNY 14.70 | -0.81% | CNY 14.78 | CNY 14.88 | CNY 14.42 | 33.19M |
| 2026-07-22 | CNY 14.82 | -3.07% | CNY 15.10 | CNY 15.29 | CNY 14.80 | 45.59M |
| 2026-07-21 | CNY 15.29 | +4.30% | CNY 14.30 | CNY 15.30 | CNY 14.25 | 65.21M |
| 2026-07-20 | CNY 14.66 | +3.90% | CNY 14.48 | CNY 14.86 | CNY 14.06 | 46.48M |
| 2026-07-17 | CNY 14.11 | -7.23% | CNY 15.04 | CNY 15.44 | CNY 14.00 | 55.78M |
| 2026-07-16 | CNY 15.21 | +1.33% | CNY 15.02 | CNY 15.63 | CNY 14.80 | 49.91M |
| 2026-07-15 | CNY 15.01 | +0.40% | CNY 14.99 | CNY 15.35 | CNY 14.84 | 39.04M |
| 2026-07-14 | CNY 14.95 | -2.29% | CNY 15.28 | CNY 15.45 | CNY 14.30 | 50.53M |
| 2026-07-13 | CNY 15.30 | -2.92% | CNY 15.60 | CNY 15.98 | CNY 15.11 | 54.19M |
| 2026-07-10 | CNY 15.76 | +5.00% | CNY 14.78 | CNY 16.66 | CNY 14.74 | 87.92M |
| 2026-07-09 | CNY 15.01 | +2.32% | CNY 14.47 | CNY 15.12 | CNY 14.35 | 55.67M |
| 2026-07-08 | CNY 14.67 | +4.41% | CNY 14.19 | CNY 14.85 | CNY 14.05 | 56.97M |
| 2026-07-07 | CNY 14.05 | -2.90% | CNY 14.60 | CNY 14.70 | CNY 13.98 | 32.53M |
| 2026-07-06 | CNY 14.47 | -3.66% | CNY 15.02 | CNY 15.08 | CNY 14.46 | 38.01M |
| 2026-07-03 | CNY 15.02 | -1.89% | CNY 15.31 | CNY 15.49 | CNY 14.99 | 40.07M |
| 2026-07-02 | CNY 15.31 | -2.36% | CNY 16.01 | CNY 16.32 | CNY 15.18 | 59.50M |
| 2026-07-01 | CNY 15.68 | +2.89% | CNY 15.62 | CNY 16.22 | CNY 15.60 | 57.44M |
| 2026-06-30 | CNY 15.24 | +2.63% | CNY 14.91 | CNY 15.43 | CNY 14.77 | 40.00M |
| 2026-06-29 | CNY 14.85 | -1.79% | CNY 15.39 | CNY 15.55 | CNY 14.70 | 44.79M |
| 2026-06-26 | CNY 15.12 | -7.41% | CNY 16.10 | CNY 16.16 | CNY 15.12 | 60.71M |
| 2026-06-25 | CNY 16.33 | -4.73% | CNY 17.02 | CNY 17.09 | CNY 16.22 | 63.24M |
| 2026-06-24 | CNY 17.14 | -0.35% | CNY 17.20 | CNY 17.35 | CNY 16.80 | 38.14M |
| 2026-06-23 | CNY 17.20 | -6.01% | CNY 18.08 | CNY 18.09 | CNY 17.14 | 52.74M |
| 2026-06-22 | CNY 18.30 | +2.35% | CNY 17.69 | CNY 18.35 | CNY 17.46 | 66.15M |
| 2026-06-18 | CNY 17.88 | +2.52% | CNY 17.44 | CNY 18.28 | CNY 17.35 | 65.60M |
| 2026-06-17 | CNY 17.44 | -1.41% | CNY 17.52 | CNY 17.68 | CNY 17.28 | 31.85M |
| 2026-06-16 | CNY 17.69 | +0.34% | CNY 17.46 | CNY 17.74 | CNY 17.13 | 42.27M |
| 2026-06-15 | CNY 17.63 | +1.97% | CNY 17.51 | CNY 17.81 | CNY 17.39 | 37.60M |
| 2026-06-12 | CNY 17.29 | +2.67% | CNY 17.10 | CNY 17.50 | CNY 16.84 | 50.03M |
| 2026-06-11 | CNY 16.84 | -2.49% | CNY 17.11 | CNY 17.18 | CNY 16.56 | 44.60M |
| 2026-06-10 | CNY 17.27 | -4.00% | CNY 17.78 | CNY 18.20 | CNY 17.19 | 46.76M |
| 2026-06-09 | CNY 17.99 | +1.75% | CNY 17.85 | CNY 18.11 | CNY 17.31 | 50.60M |
| 2026-06-08 | CNY 17.68 | -2.10% | CNY 17.38 | CNY 18.08 | CNY 17.20 | 46.18M |
| 2026-06-05 | CNY 18.06 | -1.63% | CNY 18.39 | CNY 18.59 | CNY 17.68 | 52.84M |
| 2026-06-04 | CNY 18.36 | -3.92% | CNY 18.83 | CNY 18.83 | CNY 18.25 | 55.18M |
| 2026-06-03 | CNY 19.11 | -0.62% | CNY 19.01 | CNY 19.70 | CNY 18.70 | 62.10M |
| 2026-06-02 | CNY 19.23 | -4.80% | CNY 20.18 | CNY 20.20 | CNY 19.10 | 76.66M |
| 2026-06-01 | CNY 20.20 | +6.32% | CNY 19.49 | CNY 20.87 | CNY 19.48 | 116.27M |
| 2026-05-29 | CNY 19.00 | +0.05% | CNY 19.67 | CNY 20.66 | CNY 18.90 | 102.74M |
| 2026-05-28 | CNY 18.99 | +0.69% | CNY 18.97 | CNY 19.16 | CNY 18.32 | 46.69M |
| 2026-05-27 | CNY 18.86 | -4.02% | CNY 19.58 | CNY 19.83 | CNY 18.82 | 45.22M |
| 2026-05-26 | CNY 19.65 | -3.63% | CNY 20.10 | CNY 20.17 | CNY 19.20 | 52.07M |