Jiangsu Hanvo Safety Product Co. Ltd. Class A 300952
SZSE · China · Health Technology
CNY 16.49-0.09 (-0.54%)
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 16.49 | -0.54% | CNY 16.71 | CNY 16.95 | CNY 16.48 | 3.46M |
| 2026-09-29 | CNY 16.58 | -1.31% | CNY 16.79 | CNY 16.95 | CNY 16.39 | 3.70M |
| 2026-09-28 | CNY 16.80 | -0.88% | CNY 17.22 | CNY 17.30 | CNY 16.75 | 5.66M |
| 2026-09-24 | CNY 16.95 | +0.24% | CNY 16.99 | CNY 17.44 | CNY 16.86 | 4.42M |
| 2026-09-23 | CNY 16.91 | -1.11% | CNY 17.10 | CNY 17.12 | CNY 16.72 | 4.01M |
| 2026-09-22 | CNY 17.10 | +1.60% | CNY 16.70 | CNY 17.21 | CNY 16.70 | 5.63M |
| 2026-09-21 | CNY 16.83 | +5.32% | CNY 16.00 | CNY 17.22 | CNY 15.86 | 7.25M |
| 2026-09-18 | CNY 15.98 | +2.77% | CNY 15.59 | CNY 16.27 | CNY 15.59 | 4.61M |
| 2026-09-17 | CNY 15.55 | +1.77% | CNY 15.22 | CNY 15.66 | CNY 15.13 | 4.21M |
| 2026-09-16 | CNY 15.28 | +1.60% | CNY 15.07 | CNY 15.34 | CNY 14.85 | 3.55M |
| 2026-09-15 | CNY 15.04 | -0.66% | CNY 15.45 | CNY 15.45 | CNY 15.00 | 4.36M |
| 2026-09-14 | CNY 15.14 | +2.44% | CNY 14.98 | CNY 15.48 | CNY 14.86 | 5.13M |
| 2026-09-11 | CNY 14.78 | -4.58% | CNY 15.40 | CNY 15.40 | CNY 14.50 | 4.35M |
| 2026-09-10 | CNY 15.49 | -3.49% | CNY 16.05 | CNY 16.07 | CNY 15.42 | 3.94M |
| 2026-09-09 | CNY 16.05 | -1.53% | CNY 16.30 | CNY 16.42 | CNY 16.00 | 2.62M |
| 2026-09-08 | CNY 16.30 | -1.87% | CNY 16.51 | CNY 16.64 | CNY 16.23 | 3.19M |
| 2026-09-07 | CNY 16.61 | +2.59% | CNY 16.27 | CNY 16.82 | CNY 16.23 | 3.72M |
| 2026-09-04 | CNY 16.19 | -2.59% | CNY 16.70 | CNY 16.85 | CNY 16.07 | 3.47M |
| 2026-09-03 | CNY 16.62 | +0.06% | CNY 16.70 | CNY 16.94 | CNY 16.46 | 3.57M |
| 2026-09-02 | CNY 16.61 | +0.91% | CNY 16.48 | CNY 16.69 | CNY 16.16 | 2.66M |
| 2026-09-01 | CNY 16.46 | -0.48% | CNY 16.49 | CNY 16.75 | CNY 16.43 | 3.00M |
| 2026-08-31 | CNY 16.54 | +1.47% | CNY 16.00 | CNY 16.55 | CNY 16.00 | 3.22M |
| 2026-08-28 | CNY 16.30 | -0.97% | CNY 16.51 | CNY 16.70 | CNY 16.20 | 4.27M |
| 2026-08-27 | CNY 16.46 | +1.79% | CNY 16.22 | CNY 16.56 | CNY 16.18 | 3.07M |
| 2026-08-26 | CNY 16.17 | -1.94% | CNY 16.50 | CNY 16.76 | CNY 16.15 | 3.01M |
| 2026-08-25 | CNY 16.49 | +3.26% | CNY 15.80 | CNY 16.54 | CNY 15.80 | 3.27M |
| 2026-08-24 | CNY 15.97 | -2.98% | CNY 16.46 | CNY 16.46 | CNY 15.73 | 4.11M |
| 2026-08-21 | CNY 16.46 | +0.98% | CNY 16.15 | CNY 16.54 | CNY 15.94 | 3.03M |
| 2026-08-20 | CNY 16.30 | +2.64% | CNY 16.10 | CNY 16.48 | CNY 16.06 | 3.94M |
| 2026-08-19 | CNY 15.88 | -8.58% | CNY 17.20 | CNY 17.20 | CNY 15.85 | 5.67M |
| 2026-08-18 | CNY 17.37 | -0.57% | CNY 17.55 | CNY 17.58 | CNY 17.08 | 3.39M |
| 2026-08-17 | CNY 17.47 | +2.76% | CNY 17.20 | CNY 17.55 | CNY 16.87 | 3.68M |
| 2026-08-14 | CNY 17.00 | -0.64% | CNY 17.23 | CNY 17.23 | CNY 16.81 | 3.03M |
| 2026-08-13 | CNY 17.11 | -1.55% | CNY 17.50 | CNY 17.63 | CNY 17.11 | 3.44M |
| 2026-08-12 | CNY 17.38 | -0.46% | CNY 17.35 | CNY 17.56 | CNY 17.22 | 3.25M |
| 2026-08-11 | CNY 17.46 | +0.69% | CNY 17.40 | CNY 17.68 | CNY 16.85 | 4.50M |
| 2026-08-10 | CNY 17.34 | +0.29% | CNY 17.36 | CNY 17.43 | CNY 16.92 | 3.22M |
| 2026-08-07 | CNY 17.29 | +0.70% | CNY 17.15 | CNY 17.30 | CNY 16.68 | 3.47M |
| 2026-08-06 | CNY 17.17 | -1.21% | CNY 17.38 | CNY 17.48 | CNY 16.87 | 3.90M |
| 2026-08-05 | CNY 17.38 | +0.99% | CNY 17.27 | CNY 17.50 | CNY 17.15 | 4.07M |
| 2026-08-04 | CNY 17.21 | +1.71% | CNY 17.08 | CNY 17.45 | CNY 16.62 | 4.60M |
| 2026-08-03 | CNY 16.92 | +6.21% | CNY 16.00 | CNY 16.93 | CNY 16.00 | 6.55M |
| 2026-07-31 | CNY 15.93 | +5.22% | CNY 16.00 | CNY 16.19 | CNY 15.66 | 6.26M |
| 2026-07-30 | CNY 15.14 | -4.66% | CNY 15.91 | CNY 16.06 | CNY 15.06 | 5.30M |
| 2026-07-29 | CNY 15.88 | +0.70% | CNY 15.86 | CNY 16.00 | CNY 15.44 | 4.37M |
| 2026-07-28 | CNY 15.77 | -0.69% | CNY 15.74 | CNY 16.14 | CNY 15.56 | 3.19M |
| 2026-07-27 | CNY 15.88 | +5.44% | CNY 15.00 | CNY 15.95 | CNY 15.00 | 5.43M |
| 2026-07-24 | CNY 15.06 | -4.08% | CNY 15.44 | CNY 15.47 | CNY 14.98 | 4.31M |
| 2026-07-23 | CNY 15.70 | +1.62% | CNY 15.28 | CNY 15.77 | CNY 15.25 | 4.94M |
| 2026-07-22 | CNY 15.45 | -2.65% | CNY 15.78 | CNY 15.81 | CNY 15.25 | 4.91M |
| 2026-07-21 | CNY 15.87 | +0.95% | CNY 15.88 | CNY 16.06 | CNY 14.64 | 7.53M |
| 2026-07-20 | CNY 15.72 | -5.19% | CNY 16.81 | CNY 17.23 | CNY 15.38 | 7.43M |
| 2026-07-17 | CNY 16.58 | -4.00% | CNY 17.01 | CNY 17.62 | CNY 16.48 | 9.24M |
| 2026-07-16 | CNY 17.27 | +1.23% | CNY 16.94 | CNY 17.52 | CNY 16.62 | 5.59M |
| 2026-07-15 | CNY 17.06 | +0.65% | CNY 17.05 | CNY 17.50 | CNY 16.79 | 5.04M |
| 2026-07-14 | CNY 16.95 | -2.02% | CNY 17.08 | CNY 17.37 | CNY 16.47 | 5.40M |
| 2026-07-13 | CNY 17.30 | -8.61% | CNY 18.60 | CNY 18.65 | CNY 17.29 | 8.70M |
| 2026-07-10 | CNY 18.93 | +9.68% | CNY 17.69 | CNY 19.78 | CNY 17.31 | 13.18M |
| 2026-07-09 | CNY 17.26 | +0.35% | CNY 17.21 | CNY 17.58 | CNY 16.59 | 5.61M |
| 2026-07-08 | CNY 17.20 | -5.13% | CNY 18.08 | CNY 18.27 | CNY 17.19 | 6.95M |
| 2026-07-07 | CNY 18.13 | -3.56% | CNY 18.69 | CNY 19.94 | CNY 18.05 | 9.22M |
| 2026-07-06 | CNY 18.80 | -7.11% | CNY 20.10 | CNY 20.10 | CNY 18.80 | 11.26M |
| 2026-07-03 | CNY 20.24 | +12.76% | CNY 18.18 | CNY 21.15 | CNY 18.03 | 17.97M |
| 2026-07-02 | CNY 17.95 | -0.39% | CNY 18.20 | CNY 18.88 | CNY 17.88 | 6.99M |
| 2026-07-01 | CNY 18.02 | +3.56% | CNY 17.52 | CNY 18.40 | CNY 17.49 | 8.06M |
| 2026-06-30 | CNY 17.40 | +1.87% | CNY 17.23 | CNY 17.84 | CNY 17.09 | 6.44M |
| 2026-06-29 | CNY 17.08 | -0.35% | CNY 17.36 | CNY 17.45 | CNY 16.63 | 6.81M |
| 2026-06-26 | CNY 17.14 | -2.67% | CNY 17.81 | CNY 18.80 | CNY 17.14 | 7.83M |
| 2026-06-25 | CNY 17.61 | -4.24% | CNY 18.38 | CNY 18.70 | CNY 17.54 | 5.71M |
| 2026-06-24 | CNY 18.39 | -1.66% | CNY 18.42 | CNY 18.79 | CNY 18.02 | 5.09M |
| 2026-06-23 | CNY 18.70 | -0.53% | CNY 18.91 | CNY 19.07 | CNY 18.47 | 5.08M |
| 2026-06-22 | CNY 18.80 | -2.08% | CNY 19.29 | CNY 19.33 | CNY 18.07 | 7.94M |
| 2026-06-18 | CNY 19.20 | -2.78% | CNY 19.78 | CNY 19.91 | CNY 19.10 | 6.75M |
| 2026-06-17 | CNY 19.75 | -3.28% | CNY 20.18 | CNY 20.40 | CNY 19.68 | 5.71M |
| 2026-06-16 | CNY 20.42 | +0.99% | CNY 20.02 | CNY 20.81 | CNY 19.50 | 6.28M |
| 2026-06-15 | CNY 20.22 | +1.25% | CNY 20.14 | CNY 20.92 | CNY 20.00 | 6.43M |
| 2026-06-12 | CNY 19.97 | +0.20% | CNY 20.77 | CNY 20.85 | CNY 19.80 | 5.91M |
| 2026-06-11 | CNY 19.93 | -3.44% | CNY 20.46 | CNY 20.97 | CNY 19.88 | 7.07M |
| 2026-06-10 | CNY 20.64 | -7.03% | CNY 21.98 | CNY 22.20 | CNY 20.45 | 7.59M |
| 2026-06-09 | CNY 22.20 | -1.46% | CNY 22.98 | CNY 23.00 | CNY 21.75 | 5.81M |
| 2026-06-08 | CNY 22.53 | -0.92% | CNY 21.99 | CNY 24.21 | CNY 21.85 | 9.28M |
| 2026-06-05 | CNY 22.74 | +1.29% | CNY 22.70 | CNY 23.93 | CNY 21.18 | 11.37M |
| 2026-06-04 | CNY 22.45 | +4.76% | CNY 21.40 | CNY 23.32 | CNY 21.16 | 12.57M |
| 2026-06-03 | CNY 21.43 | -2.28% | CNY 21.73 | CNY 22.54 | CNY 21.08 | 9.00M |
| 2026-06-02 | CNY 21.93 | -3.86% | CNY 22.80 | CNY 23.44 | CNY 21.73 | 9.54M |
| 2026-06-01 | CNY 22.81 | -7.05% | CNY 24.30 | CNY 24.80 | CNY 22.77 | 9.49M |
| 2026-05-29 | CNY 24.54 | -5.65% | CNY 25.82 | CNY 27.18 | CNY 24.30 | 8.04M |
| 2026-05-28 | CNY 26.01 | -2.66% | CNY 27.02 | CNY 27.20 | CNY 25.00 | 7.56M |
| 2026-05-27 | CNY 26.72 | -5.42% | CNY 27.70 | CNY 28.46 | CNY 26.50 | 10.46M |
| 2026-05-26 | CNY 28.25 | -0.83% | CNY 28.43 | CNY 29.14 | CNY 27.00 | 12.92M |