300746 Historical data - Hanjia Digital Intelligence Science and Technology Group Co., Ltd. Class A | Makkler

300746 Historical data - Hanjia Digital Intelligence Science and Technology Group Co., Ltd. Class A | Makkler

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 14.87	-11.54%	CNY 16.66	CNY 17.16	CNY 14.78	22.06M
2026-09-29	CNY 16.81	+12.37%	CNY 14.84	CNY 17.14	CNY 14.81	19.29M
2026-09-28	CNY 14.96	-0.27%	CNY 15.01	CNY 15.58	CNY 14.78	6.67M
2026-09-24	CNY 15.00	+0.33%	CNY 14.95	CNY 15.05	CNY 14.70	3.61M
2026-09-23	CNY 14.95	+0.61%	CNY 14.82	CNY 15.05	CNY 14.64	2.96M
2026-09-22	CNY 14.86	-1.65%	CNY 15.11	CNY 15.25	CNY 14.76	4.44M
2026-09-21	CNY 15.11	+5.89%	CNY 14.26	CNY 15.15	CNY 14.16	7.25M
2026-09-18	CNY 14.27	+5.16%	CNY 13.57	CNY 14.30	CNY 13.57	4.91M
2026-09-17	CNY 13.57	-0.95%	CNY 13.76	CNY 13.78	CNY 13.42	3.44M
2026-09-16	CNY 13.70	+4.58%	CNY 13.11	CNY 13.82	CNY 13.01	5.50M
2026-09-15	CNY 13.10	-2.46%	CNY 13.42	CNY 13.65	CNY 13.07	3.37M
2026-09-14	CNY 13.43	-1.10%	CNY 13.30	CNY 13.82	CNY 12.67	6.68M
2026-09-11	CNY 13.58	+1.65%	CNY 13.29	CNY 13.74	CNY 13.01	5.64M
2026-09-10	CNY 13.36	-1.98%	CNY 13.59	CNY 13.68	CNY 13.24	2.96M
2026-09-09	CNY 13.63	-2.78%	CNY 14.01	CNY 14.09	CNY 13.43	3.10M
2026-09-08	CNY 14.02	-0.78%	CNY 14.33	CNY 14.33	CNY 13.93	2.54M
2026-09-07	CNY 14.13	-0.14%	CNY 14.25	CNY 14.45	CNY 14.01	3.50M
2026-09-04	CNY 14.15	-3.02%	CNY 14.57	CNY 14.80	CNY 14.08	4.39M
2026-09-03	CNY 14.59	-0.55%	CNY 15.00	CNY 15.00	CNY 14.35	2.96M
2026-09-02	CNY 14.67	-1.01%	CNY 14.79	CNY 14.82	CNY 14.39	3.93M
2026-09-01	CNY 14.82	+1.16%	CNY 14.59	CNY 15.19	CNY 14.45	6.10M
2026-08-31	CNY 14.65	+2.73%	CNY 14.17	CNY 14.89	CNY 14.15	7.91M
2026-08-28	CNY 14.26	+2.22%	CNY 13.90	CNY 14.48	CNY 13.78	9.04M
2026-08-27	CNY 13.95	+2.42%	CNY 13.84	CNY 14.26	CNY 13.44	8.19M
2026-08-26	CNY 13.62	+3.57%	CNY 13.15	CNY 14.01	CNY 13.06	5.81M
2026-08-25	CNY 13.15	+2.10%	CNY 12.70	CNY 13.30	CNY 12.61	3.40M
2026-08-24	CNY 12.88	-4.59%	CNY 13.37	CNY 13.56	CNY 12.73	4.17M
2026-08-21	CNY 13.50	-0.07%	CNY 13.38	CNY 13.56	CNY 13.00	4.20M
2026-08-20	CNY 13.51	-1.24%	CNY 14.16	CNY 14.16	CNY 13.46	3.41M
2026-08-19	CNY 13.68	-3.46%	CNY 14.05	CNY 14.29	CNY 13.61	4.39M
2026-08-18	CNY 14.17	-2.14%	CNY 14.40	CNY 14.47	CNY 14.13	3.43M
2026-08-17	CNY 14.48	+0.07%	CNY 14.47	CNY 14.68	CNY 14.29	3.98M
2026-08-14	CNY 14.47	-0.89%	CNY 14.66	CNY 14.75	CNY 14.30	5.36M
2026-08-13	CNY 14.60	-3.05%	CNY 15.25	CNY 15.25	CNY 14.60	6.35M
2026-08-12	CNY 15.06	+0.87%	CNY 14.85	CNY 15.63	CNY 14.72	7.95M
2026-08-11	CNY 14.93	-0.80%	CNY 14.92	CNY 15.11	CNY 14.68	5.14M
2026-08-10	CNY 15.05	+1.21%	CNY 15.00	CNY 15.05	CNY 14.60	6.44M
2026-08-07	CNY 14.87	+1.09%	CNY 14.79	CNY 15.17	CNY 14.35	11.29M
2026-08-06	CNY 14.71	+5.07%	CNY 14.22	CNY 14.71	CNY 14.03	10.97M
2026-08-05	CNY 14.00	+0.14%	CNY 14.01	CNY 14.15	CNY 13.68	7.63M
2026-08-04	CNY 13.98	-0.07%	CNY 14.08	CNY 14.25	CNY 13.78	10.04M
2026-08-03	CNY 13.99	+3.94%	CNY 13.30	CNY 14.12	CNY 13.30	11.24M
2026-07-31	CNY 13.46	+12.26%	CNY 12.15	CNY 13.54	CNY 12.15	13.27M
2026-07-30	CNY 11.99	-3.46%	CNY 12.27	CNY 12.56	CNY 11.90	9.94M
2026-07-29	CNY 12.42	+4.90%	CNY 11.63	CNY 12.54	CNY 11.38	16.91M
2026-07-28	CNY 11.84	+15.06%	CNY 10.28	CNY 12.00	CNY 10.20	18.30M
2026-07-27	CNY 10.29	+3.21%	CNY 10.08	CNY 10.33	CNY 9.94	2.17M
2026-07-24	CNY 9.97	-3.20%	CNY 10.12	CNY 10.45	CNY 9.93	2.40M
2026-07-23	CNY 10.30	+1.88%	CNY 10.02	CNY 10.31	CNY 9.95	2.76M
2026-07-22	CNY 10.11	-0.69%	CNY 10.09	CNY 10.54	CNY 9.91	5.23M
2026-07-21	CNY 10.18	+3.35%	CNY 9.76	CNY 10.22	CNY 9.07	7.32M
2026-07-20	CNY 9.85	-6.46%	CNY 10.53	CNY 10.73	CNY 9.60	4.17M
2026-07-17	CNY 10.53	-6.15%	CNY 11.33	CNY 11.34	CNY 10.49	3.60M
2026-07-16	CNY 11.22	+0.72%	CNY 11.08	CNY 11.33	CNY 10.94	3.56M
2026-07-15	CNY 11.14	+0.54%	CNY 11.09	CNY 11.24	CNY 10.73	5.44M
2026-07-14	CNY 11.08	+4.53%	CNY 10.55	CNY 11.16	CNY 10.23	7.87M
2026-07-13	CNY 10.60	+5.37%	CNY 10.05	CNY 10.83	CNY 9.76	7.01M
2026-07-10	CNY 10.06	+2.44%	CNY 9.82	CNY 10.31	CNY 9.70	3.06M
2026-07-09	CNY 9.82	-0.30%	CNY 9.81	CNY 9.85	CNY 9.39	3.62M
2026-07-08	CNY 9.85	-0.71%	CNY 9.98	CNY 9.99	CNY 9.74	2.27M
2026-07-07	CNY 9.92	-4.34%	CNY 10.37	CNY 10.45	CNY 9.83	3.42M
2026-07-06	CNY 10.37	-5.12%	CNY 10.90	CNY 10.97	CNY 10.32	3.62M
2026-07-03	CNY 10.93	+2.15%	CNY 10.76	CNY 11.06	CNY 10.62	4.14M
2026-07-02	CNY 10.70	-1.20%	CNY 10.78	CNY 11.35	CNY 10.50	5.70M
2026-07-01	CNY 10.83	+0.19%	CNY 10.85	CNY 11.17	CNY 10.58	2.76M
2026-06-30	CNY 10.81	+2.46%	CNY 10.46	CNY 10.92	CNY 10.37	3.17M
2026-06-29	CNY 10.55	+0.96%	CNY 10.45	CNY 10.57	CNY 10.09	3.89M
2026-06-26	CNY 10.45	-3.69%	CNY 10.85	CNY 10.90	CNY 10.41	3.24M
2026-06-25	CNY 10.85	-0.55%	CNY 10.86	CNY 11.04	CNY 10.66	3.04M
2026-06-24	CNY 10.91	-3.62%	CNY 11.29	CNY 11.36	CNY 10.72	3.98M
2026-06-23	CNY 11.32	+2.91%	CNY 10.98	CNY 11.53	CNY 10.85	4.40M
2026-06-22	CNY 11.00	-1.26%	CNY 11.01	CNY 11.14	CNY 10.57	3.66M
2026-06-18	CNY 11.14	-0.80%	CNY 11.16	CNY 11.40	CNY 11.03	2.83M
2026-06-17	CNY 11.23	+1.08%	CNY 11.11	CNY 11.52	CNY 10.93	4.16M
2026-06-16	CNY 11.11	-0.18%	CNY 11.13	CNY 11.17	CNY 10.90	2.82M
2026-06-15	CNY 11.13	+4.51%	CNY 10.82	CNY 11.15	CNY 10.76	4.26M
2026-06-12	CNY 10.65	+1.04%	CNY 10.69	CNY 11.00	CNY 10.51	4.16M
2026-06-11	CNY 10.54	-2.32%	CNY 10.73	CNY 10.88	CNY 10.22	4.41M
2026-06-10	CNY 10.79	-6.17%	CNY 11.38	CNY 11.74	CNY 10.72	6.81M
2026-06-09	CNY 11.50	+5.99%	CNY 10.86	CNY 11.65	CNY 10.82	6.55M
2026-06-08	CNY 10.85	+0.46%	CNY 10.52	CNY 11.17	CNY 10.52	4.93M
2026-06-05	CNY 10.80	+2.08%	CNY 10.57	CNY 10.99	CNY 10.35	4.55M
2026-06-04	CNY 10.58	-2.31%	CNY 10.79	CNY 10.90	CNY 10.53	2.86M
2026-06-03	CNY 10.83	-1.81%	CNY 11.02	CNY 11.21	CNY 10.79	3.71M
2026-06-02	CNY 11.03	-3.25%	CNY 11.47	CNY 11.47	CNY 10.84	4.29M
2026-06-01	CNY 11.40	+1.88%	CNY 11.16	CNY 11.59	CNY 11.01	3.85M
2026-05-29	CNY 11.19	-3.45%	CNY 11.61	CNY 12.01	CNY 11.04	5.36M
2026-05-28	CNY 11.59	-1.95%	CNY 11.80	CNY 11.82	CNY 11.32	5.55M
2026-05-27	CNY 11.82	-3.04%	CNY 12.28	CNY 12.48	CNY 11.66	4.25M
2026-05-26	CNY 12.19	-4.17%	CNY 12.66	CNY 12.74	CNY 12.10	5.50M