Xuzhou Handler Special Vehicle Co., Ltd. Class A 300201
SZSE · China · Consumer Durables
CNY 12.72-0.19 (-1.47%)
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 12.72 | -1.47% | CNY 13.00 | CNY 13.08 | CNY 12.61 | 14.14M |
| 2026-09-29 | CNY 12.91 | +1.89% | CNY 12.66 | CNY 13.05 | CNY 12.55 | 17.23M |
| 2026-09-28 | CNY 12.67 | -4.67% | CNY 13.18 | CNY 13.40 | CNY 12.60 | 20.77M |
| 2026-09-24 | CNY 13.29 | -3.06% | CNY 13.60 | CNY 13.67 | CNY 13.25 | 16.66M |
| 2026-09-23 | CNY 13.71 | +0.44% | CNY 13.83 | CNY 13.83 | CNY 13.42 | 20.88M |
| 2026-09-22 | CNY 13.65 | +0.52% | CNY 13.86 | CNY 14.18 | CNY 13.46 | 35.92M |
| 2026-09-21 | CNY 13.58 | +2.80% | CNY 13.46 | CNY 13.63 | CNY 13.21 | 33.73M |
| 2026-09-18 | CNY 13.21 | +4.92% | CNY 12.84 | CNY 13.30 | CNY 12.65 | 31.05M |
| 2026-09-17 | CNY 12.59 | -1.72% | CNY 12.75 | CNY 12.97 | CNY 12.46 | 20.13M |
| 2026-09-16 | CNY 12.81 | +4.40% | CNY 12.21 | CNY 12.83 | CNY 12.12 | 34.71M |
| 2026-09-15 | CNY 12.27 | +1.15% | CNY 12.11 | CNY 12.51 | CNY 12.03 | 39.83M |
| 2026-09-14 | CNY 12.13 | -5.97% | CNY 12.80 | CNY 12.89 | CNY 12.05 | 60.27M |
| 2026-09-11 | CNY 12.90 | -0.92% | CNY 12.88 | CNY 13.09 | CNY 12.64 | 26.59M |
| 2026-09-10 | CNY 13.02 | -4.75% | CNY 13.67 | CNY 13.69 | CNY 13.01 | 26.99M |
| 2026-09-09 | CNY 13.67 | +3.80% | CNY 13.20 | CNY 14.12 | CNY 13.19 | 41.94M |
| 2026-09-08 | CNY 13.17 | -0.90% | CNY 13.25 | CNY 13.41 | CNY 13.08 | 20.34M |
| 2026-09-07 | CNY 13.29 | -1.04% | CNY 13.34 | CNY 13.65 | CNY 13.19 | 23.20M |
| 2026-09-04 | CNY 13.43 | -2.89% | CNY 14.05 | CNY 14.24 | CNY 13.30 | 24.36M |
| 2026-09-03 | CNY 13.83 | +1.32% | CNY 13.76 | CNY 14.21 | CNY 13.48 | 25.11M |
| 2026-09-02 | CNY 13.65 | -2.50% | CNY 13.89 | CNY 13.89 | CNY 13.59 | 16.28M |
| 2026-09-01 | CNY 14.00 | -0.57% | CNY 14.06 | CNY 14.30 | CNY 13.86 | 18.65M |
| 2026-08-31 | CNY 14.08 | +0.64% | CNY 13.80 | CNY 14.12 | CNY 13.56 | 21.17M |
| 2026-08-28 | CNY 13.99 | -2.30% | CNY 14.32 | CNY 14.48 | CNY 13.98 | 25.00M |
| 2026-08-27 | CNY 14.32 | +1.34% | CNY 14.10 | CNY 14.38 | CNY 13.88 | 23.18M |
| 2026-08-26 | CNY 14.13 | -0.56% | CNY 14.30 | CNY 14.35 | CNY 13.96 | 15.99M |
| 2026-08-25 | CNY 14.21 | -0.63% | CNY 14.00 | CNY 14.49 | CNY 13.75 | 19.21M |
| 2026-08-24 | CNY 14.30 | -6.23% | CNY 15.09 | CNY 15.15 | CNY 13.81 | 43.75M |
| 2026-08-21 | CNY 15.25 | +5.32% | CNY 14.50 | CNY 15.28 | CNY 14.25 | 33.93M |
| 2026-08-20 | CNY 14.48 | +0.91% | CNY 14.62 | CNY 14.78 | CNY 14.20 | 22.89M |
| 2026-08-19 | CNY 14.35 | -6.09% | CNY 15.13 | CNY 15.13 | CNY 14.15 | 35.74M |
| 2026-08-18 | CNY 15.28 | +0.07% | CNY 15.30 | CNY 15.45 | CNY 14.76 | 35.06M |
| 2026-08-17 | CNY 15.27 | +1.94% | CNY 15.10 | CNY 15.28 | CNY 14.93 | 33.37M |
| 2026-08-14 | CNY 14.98 | +1.97% | CNY 14.68 | CNY 15.59 | CNY 14.41 | 36.74M |
| 2026-08-13 | CNY 14.69 | -3.04% | CNY 15.10 | CNY 15.25 | CNY 14.66 | 37.27M |
| 2026-08-12 | CNY 15.15 | -5.02% | CNY 15.73 | CNY 15.80 | CNY 14.97 | 58.33M |
| 2026-08-11 | CNY 15.95 | -1.18% | CNY 16.03 | CNY 16.76 | CNY 15.89 | 30.97M |
| 2026-08-10 | CNY 16.14 | +1.32% | CNY 16.02 | CNY 16.25 | CNY 15.66 | 23.33M |
| 2026-08-07 | CNY 15.93 | +0.50% | CNY 15.84 | CNY 16.33 | CNY 15.51 | 27.11M |
| 2026-08-06 | CNY 15.85 | +3.06% | CNY 15.10 | CNY 15.86 | CNY 15.10 | 31.24M |
| 2026-08-05 | CNY 15.38 | +3.08% | CNY 15.10 | CNY 15.82 | CNY 14.81 | 45.88M |
| 2026-08-04 | CNY 14.92 | +3.04% | CNY 14.55 | CNY 15.08 | CNY 14.38 | 34.16M |
| 2026-08-03 | CNY 14.48 | +7.66% | CNY 13.40 | CNY 14.60 | CNY 13.28 | 45.73M |
| 2026-07-31 | CNY 13.45 | +2.99% | CNY 14.00 | CNY 14.20 | CNY 13.44 | 34.45M |
| 2026-07-30 | CNY 13.06 | -5.50% | CNY 13.80 | CNY 13.83 | CNY 12.81 | 31.19M |
| 2026-07-29 | CNY 13.82 | +1.77% | CNY 13.70 | CNY 14.03 | CNY 12.70 | 46.93M |
| 2026-07-28 | CNY 13.58 | -4.10% | CNY 14.00 | CNY 14.13 | CNY 13.37 | 33.66M |
| 2026-07-27 | CNY 14.16 | +2.31% | CNY 13.83 | CNY 14.31 | CNY 13.59 | 37.14M |
| 2026-07-24 | CNY 13.84 | +0.29% | CNY 13.79 | CNY 14.14 | CNY 13.45 | 45.28M |
| 2026-07-23 | CNY 13.80 | +8.15% | CNY 12.99 | CNY 13.95 | CNY 12.90 | 66.35M |
| 2026-07-22 | CNY 12.76 | +1.27% | CNY 12.97 | CNY 13.15 | CNY 12.30 | 73.64M |
| 2026-07-21 | CNY 12.60 | +19.09% | CNY 11.00 | CNY 12.70 | CNY 10.17 | 114.75M |
| 2026-07-20 | CNY 10.58 | -16.23% | CNY 12.99 | CNY 13.37 | CNY 10.11 | 96.16M |
| 2026-07-17 | CNY 12.63 | -9.72% | CNY 13.85 | CNY 13.94 | CNY 12.10 | 74.00M |
| 2026-07-16 | CNY 13.99 | -6.61% | CNY 14.80 | CNY 14.98 | CNY 13.58 | 56.27M |
| 2026-07-15 | CNY 14.98 | -8.10% | CNY 17.21 | CNY 17.48 | CNY 14.82 | 51.50M |
| 2026-07-14 | CNY 16.30 | +7.95% | CNY 15.00 | CNY 16.31 | CNY 14.80 | 46.07M |
| 2026-07-13 | CNY 15.10 | -6.96% | CNY 16.02 | CNY 16.19 | CNY 14.80 | 52.77M |
| 2026-07-10 | CNY 16.23 | -4.53% | CNY 17.00 | CNY 17.12 | CNY 16.19 | 31.65M |
| 2026-07-09 | CNY 17.00 | +1.80% | CNY 16.95 | CNY 17.13 | CNY 16.19 | 36.52M |
| 2026-07-08 | CNY 16.70 | -5.38% | CNY 17.80 | CNY 17.84 | CNY 16.65 | 37.27M |
| 2026-07-07 | CNY 17.65 | +0.17% | CNY 17.80 | CNY 17.92 | CNY 17.08 | 28.74M |
| 2026-07-06 | CNY 17.62 | -5.22% | CNY 18.55 | CNY 18.88 | CNY 17.45 | 47.44M |
| 2026-07-03 | CNY 18.59 | -1.69% | CNY 19.15 | CNY 19.84 | CNY 18.50 | 47.58M |
| 2026-07-02 | CNY 18.91 | -8.56% | CNY 20.01 | CNY 20.20 | CNY 18.82 | 57.04M |
| 2026-07-01 | CNY 20.68 | -1.85% | CNY 21.00 | CNY 21.30 | CNY 19.60 | 69.70M |
| 2026-06-30 | CNY 21.07 | +14.14% | CNY 18.70 | CNY 21.50 | CNY 18.62 | 93.74M |
| 2026-06-29 | CNY 18.46 | -0.59% | CNY 18.63 | CNY 19.25 | CNY 17.68 | 43.72M |
| 2026-06-26 | CNY 18.57 | +0.32% | CNY 18.39 | CNY 18.91 | CNY 17.83 | 41.13M |
| 2026-06-25 | CNY 18.51 | -2.32% | CNY 19.08 | CNY 19.28 | CNY 18.31 | 42.31M |
| 2026-06-24 | CNY 18.95 | -4.49% | CNY 19.87 | CNY 20.25 | CNY 18.71 | 54.68M |
| 2026-06-23 | CNY 19.84 | +3.39% | CNY 19.00 | CNY 20.18 | CNY 18.51 | 62.81M |
| 2026-06-22 | CNY 19.19 | +2.13% | CNY 18.72 | CNY 19.25 | CNY 18.03 | 49.38M |
| 2026-06-18 | CNY 18.79 | +1.02% | CNY 18.66 | CNY 19.23 | CNY 18.33 | 38.23M |
| 2026-06-17 | CNY 18.60 | -1.64% | CNY 18.77 | CNY 19.75 | CNY 18.40 | 53.33M |
| 2026-06-16 | CNY 18.91 | +3.56% | CNY 18.25 | CNY 19.26 | CNY 18.10 | 42.32M |
| 2026-06-15 | CNY 18.26 | +1.05% | CNY 18.47 | CNY 18.73 | CNY 18.07 | 39.37M |
| 2026-06-12 | CNY 18.07 | +4.51% | CNY 17.51 | CNY 19.08 | CNY 17.48 | 60.68M |
| 2026-06-11 | CNY 17.29 | -2.32% | CNY 17.60 | CNY 17.68 | CNY 16.50 | 50.58M |
| 2026-06-10 | CNY 17.70 | -3.17% | CNY 17.97 | CNY 18.24 | CNY 17.42 | 41.47M |
| 2026-06-09 | CNY 18.28 | -1.19% | CNY 18.72 | CNY 18.99 | CNY 17.90 | 40.73M |
| 2026-06-08 | CNY 18.50 | -0.11% | CNY 17.82 | CNY 19.29 | CNY 17.72 | 48.48M |
| 2026-06-05 | CNY 18.52 | -0.54% | CNY 18.74 | CNY 18.88 | CNY 17.88 | 49.06M |
| 2026-06-04 | CNY 18.62 | -3.22% | CNY 19.40 | CNY 19.72 | CNY 18.50 | 55.47M |
| 2026-06-03 | CNY 19.24 | -4.99% | CNY 20.00 | CNY 20.34 | CNY 18.88 | 68.04M |
| 2026-06-02 | CNY 20.25 | +4.44% | CNY 19.64 | CNY 21.24 | CNY 19.30 | 97.51M |
| 2026-06-01 | CNY 19.39 | +0.99% | CNY 19.41 | CNY 19.44 | CNY 18.50 | 71.67M |
| 2026-05-29 | CNY 19.20 | -6.61% | CNY 20.30 | CNY 20.50 | CNY 18.62 | 102.03M |
| 2026-05-28 | CNY 20.56 | +3.58% | CNY 19.51 | CNY 20.80 | CNY 19.27 | 64.22M |
| 2026-05-27 | CNY 19.85 | +0.81% | CNY 19.51 | CNY 20.35 | CNY 18.90 | 79.07M |
| 2026-05-26 | CNY 19.69 | +4.07% | CNY 19.27 | CNY 20.12 | CNY 18.60 | 81.49M |