Hanshow Technology Co. Ltd. Class A 301275
SZSE · China · Producer Manufacturing
CNY 38.35-0.61 (-1.57%)
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 38.35 | -1.57% | CNY 39.15 | CNY 39.19 | CNY 38.20 | 3.04M |
| 2026-09-29 | CNY 38.96 | 0.00% | CNY 38.96 | CNY 39.30 | CNY 38.80 | 2.19M |
| 2026-09-28 | CNY 38.96 | -2.84% | CNY 40.00 | CNY 40.19 | CNY 38.90 | 3.51M |
| 2026-09-24 | CNY 40.10 | -2.67% | CNY 40.92 | CNY 41.13 | CNY 40.01 | 3.33M |
| 2026-09-23 | CNY 41.20 | +1.48% | CNY 40.63 | CNY 41.28 | CNY 40.30 | 4.53M |
| 2026-09-22 | CNY 40.60 | +0.02% | CNY 40.80 | CNY 41.00 | CNY 40.56 | 3.29M |
| 2026-09-21 | CNY 40.59 | -2.05% | CNY 41.10 | CNY 41.32 | CNY 40.48 | 4.83M |
| 2026-09-18 | CNY 41.44 | +2.02% | CNY 40.88 | CNY 41.49 | CNY 40.78 | 4.03M |
| 2026-09-17 | CNY 40.62 | -1.12% | CNY 40.90 | CNY 41.29 | CNY 40.58 | 2.78M |
| 2026-09-16 | CNY 41.08 | -1.68% | CNY 41.68 | CNY 41.68 | CNY 40.95 | 3.39M |
| 2026-09-15 | CNY 41.78 | -0.57% | CNY 42.00 | CNY 42.27 | CNY 41.72 | 2.53M |
| 2026-09-14 | CNY 42.02 | +5.05% | CNY 39.90 | CNY 42.18 | CNY 39.68 | 5.07M |
| 2026-09-11 | CNY 40.00 | -2.37% | CNY 40.59 | CNY 40.73 | CNY 39.66 | 4.26M |
| 2026-09-10 | CNY 40.97 | -2.57% | CNY 41.72 | CNY 42.03 | CNY 40.89 | 3.68M |
| 2026-09-09 | CNY 42.05 | -2.71% | CNY 43.24 | CNY 43.24 | CNY 41.83 | 4.11M |
| 2026-09-08 | CNY 43.22 | +0.02% | CNY 43.00 | CNY 43.48 | CNY 42.59 | 4.18M |
| 2026-09-07 | CNY 43.21 | +1.98% | CNY 42.41 | CNY 43.42 | CNY 42.29 | 4.26M |
| 2026-09-04 | CNY 42.37 | -2.03% | CNY 43.42 | CNY 43.90 | CNY 42.07 | 5.29M |
| 2026-09-03 | CNY 43.25 | +1.38% | CNY 42.84 | CNY 43.45 | CNY 42.63 | 4.46M |
| 2026-09-02 | CNY 42.66 | -0.16% | CNY 42.50 | CNY 42.94 | CNY 42.06 | 3.73M |
| 2026-09-01 | CNY 42.73 | +1.04% | CNY 42.23 | CNY 43.07 | CNY 41.92 | 4.86M |
| 2026-08-31 | CNY 42.29 | +0.05% | CNY 41.76 | CNY 42.48 | CNY 41.40 | 3.54M |
| 2026-08-28 | CNY 42.27 | +1.61% | CNY 41.62 | CNY 42.80 | CNY 41.34 | 5.22M |
| 2026-08-27 | CNY 41.60 | +0.75% | CNY 41.30 | CNY 41.64 | CNY 40.88 | 3.41M |
| 2026-08-26 | CNY 41.29 | -3.30% | CNY 43.16 | CNY 43.64 | CNY 41.20 | 7.17M |
| 2026-08-25 | CNY 42.70 | +0.26% | CNY 42.36 | CNY 43.20 | CNY 41.75 | 5.12M |
| 2026-08-24 | CNY 42.59 | +2.78% | CNY 41.26 | CNY 42.71 | CNY 41.14 | 6.32M |
| 2026-08-21 | CNY 41.44 | +0.17% | CNY 41.06 | CNY 41.65 | CNY 40.64 | 2.99M |
| 2026-08-20 | CNY 41.37 | +0.24% | CNY 41.36 | CNY 41.69 | CNY 41.05 | 3.33M |
| 2026-08-19 | CNY 41.27 | -2.41% | CNY 42.51 | CNY 42.96 | CNY 40.90 | 5.77M |
| 2026-08-18 | CNY 42.29 | -0.80% | CNY 42.50 | CNY 42.50 | CNY 41.80 | 3.65M |
| 2026-08-17 | CNY 42.63 | +0.83% | CNY 42.10 | CNY 42.64 | CNY 41.90 | 3.54M |
| 2026-08-14 | CNY 42.28 | -1.70% | CNY 43.08 | CNY 43.37 | CNY 41.98 | 4.96M |
| 2026-08-13 | CNY 43.01 | -2.65% | CNY 44.38 | CNY 44.84 | CNY 43.01 | 5.61M |
| 2026-08-12 | CNY 44.18 | -1.60% | CNY 44.46 | CNY 44.76 | CNY 43.97 | 5.43M |
| 2026-08-11 | CNY 44.90 | +1.10% | CNY 44.65 | CNY 45.41 | CNY 43.87 | 7.39M |
| 2026-08-10 | CNY 44.41 | -0.60% | CNY 44.58 | CNY 44.75 | CNY 43.83 | 4.72M |
| 2026-08-07 | CNY 44.68 | +0.31% | CNY 44.28 | CNY 45.27 | CNY 44.06 | 5.75M |
| 2026-08-06 | CNY 44.54 | -2.81% | CNY 45.16 | CNY 45.57 | CNY 44.30 | 7.00M |
| 2026-08-05 | CNY 45.83 | -0.69% | CNY 46.48 | CNY 46.69 | CNY 45.50 | 7.06M |
| 2026-08-04 | CNY 46.15 | -0.22% | CNY 46.38 | CNY 46.56 | CNY 45.40 | 6.83M |
| 2026-08-03 | CNY 46.25 | -0.43% | CNY 45.79 | CNY 47.60 | CNY 45.28 | 10.23M |
| 2026-07-31 | CNY 46.45 | +8.68% | CNY 43.40 | CNY 47.98 | CNY 42.74 | 16.27M |
| 2026-07-30 | CNY 42.74 | +0.47% | CNY 42.54 | CNY 43.98 | CNY 42.31 | 6.54M |
| 2026-07-29 | CNY 42.54 | +3.48% | CNY 41.19 | CNY 42.60 | CNY 40.81 | 6.12M |
| 2026-07-28 | CNY 41.11 | +1.31% | CNY 39.51 | CNY 41.23 | CNY 39.51 | 4.03M |
| 2026-07-27 | CNY 40.58 | +1.96% | CNY 39.60 | CNY 40.67 | CNY 39.45 | 3.55M |
| 2026-07-24 | CNY 39.80 | -5.37% | CNY 41.71 | CNY 41.89 | CNY 39.80 | 4.54M |
| 2026-07-23 | CNY 42.06 | +1.77% | CNY 41.15 | CNY 42.16 | CNY 40.48 | 3.98M |
| 2026-07-22 | CNY 41.33 | -4.20% | CNY 43.00 | CNY 43.30 | CNY 41.01 | 6.92M |
| 2026-07-21 | CNY 43.14 | +2.11% | CNY 42.00 | CNY 43.65 | CNY 42.00 | 7.00M |
| 2026-07-20 | CNY 42.25 | +2.00% | CNY 41.01 | CNY 42.60 | CNY 40.61 | 6.19M |
| 2026-07-17 | CNY 41.42 | +0.58% | CNY 41.11 | CNY 42.58 | CNY 40.97 | 6.11M |
| 2026-07-16 | CNY 41.18 | -0.58% | CNY 40.80 | CNY 41.98 | CNY 40.69 | 4.28M |
| 2026-07-15 | CNY 41.42 | +3.24% | CNY 40.20 | CNY 41.48 | CNY 39.83 | 4.67M |
| 2026-07-14 | CNY 40.12 | +0.88% | CNY 40.00 | CNY 40.47 | CNY 39.46 | 3.66M |
| 2026-07-13 | CNY 39.77 | -5.24% | CNY 41.56 | CNY 41.96 | CNY 39.76 | 5.97M |
| 2026-07-10 | CNY 41.97 | +2.42% | CNY 41.01 | CNY 42.19 | CNY 40.42 | 6.49M |
| 2026-07-09 | CNY 40.98 | -1.37% | CNY 41.23 | CNY 41.99 | CNY 40.57 | 5.38M |
| 2026-07-08 | CNY 41.55 | +0.97% | CNY 41.15 | CNY 41.60 | CNY 40.14 | 4.16M |
| 2026-07-07 | CNY 41.15 | -1.93% | CNY 41.96 | CNY 42.80 | CNY 40.80 | 4.68M |
| 2026-07-06 | CNY 41.96 | -5.96% | CNY 44.68 | CNY 44.98 | CNY 41.87 | 7.25M |
| 2026-07-03 | CNY 44.62 | -0.02% | CNY 44.80 | CNY 45.30 | CNY 43.95 | 5.95M |
| 2026-07-02 | CNY 44.63 | -1.85% | CNY 45.02 | CNY 46.05 | CNY 44.45 | 7.31M |
| 2026-07-01 | CNY 45.47 | +1.27% | CNY 44.46 | CNY 45.70 | CNY 44.40 | 7.58M |
| 2026-06-30 | CNY 44.90 | +5.13% | CNY 42.55 | CNY 44.98 | CNY 42.30 | 9.08M |
| 2026-06-29 | CNY 42.71 | -0.81% | CNY 42.51 | CNY 43.59 | CNY 40.45 | 7.31M |
| 2026-06-26 | CNY 43.06 | +0.80% | CNY 42.41 | CNY 43.74 | CNY 41.68 | 6.59M |
| 2026-06-25 | CNY 42.72 | -3.33% | CNY 43.71 | CNY 44.74 | CNY 42.60 | 7.04M |
| 2026-06-24 | CNY 44.19 | -2.69% | CNY 45.40 | CNY 45.78 | CNY 43.27 | 7.35M |
| 2026-06-23 | CNY 45.41 | -0.87% | CNY 45.36 | CNY 47.09 | CNY 44.72 | 9.31M |
| 2026-06-22 | CNY 45.81 | +2.25% | CNY 44.70 | CNY 46.09 | CNY 43.95 | 8.65M |
| 2026-06-18 | CNY 44.80 | -2.40% | CNY 45.91 | CNY 45.92 | CNY 44.58 | 7.74M |
| 2026-06-17 | CNY 45.90 | +2.23% | CNY 44.91 | CNY 45.98 | CNY 44.15 | 12.26M |
| 2026-06-16 | CNY 44.90 | -0.86% | CNY 44.84 | CNY 45.68 | CNY 44.41 | 8.95M |
| 2026-06-15 | CNY 45.29 | -3.16% | CNY 46.00 | CNY 46.08 | CNY 43.71 | 14.41M |
| 2026-06-12 | CNY 46.77 | +18.44% | CNY 39.70 | CNY 46.77 | CNY 39.63 | 17.54M |
| 2026-06-11 | CNY 39.49 | -0.38% | CNY 39.20 | CNY 40.32 | CNY 38.91 | 4.36M |
| 2026-06-10 | CNY 39.64 | -4.76% | CNY 41.22 | CNY 41.50 | CNY 39.46 | 6.54M |
| 2026-06-09 | CNY 41.62 | -0.86% | CNY 42.17 | CNY 42.46 | CNY 41.11 | 4.72M |
| 2026-06-08 | CNY 41.98 | -2.28% | CNY 41.33 | CNY 43.28 | CNY 40.94 | 5.90M |
| 2026-06-05 | CNY 42.96 | +0.56% | CNY 42.60 | CNY 43.67 | CNY 41.81 | 5.60M |
| 2026-06-04 | CNY 42.72 | -2.49% | CNY 43.39 | CNY 43.56 | CNY 42.46 | 5.46M |
| 2026-06-03 | CNY 43.81 | -1.90% | CNY 44.27 | CNY 44.99 | CNY 43.55 | 5.98M |
| 2026-06-02 | CNY 44.66 | -1.46% | CNY 45.05 | CNY 45.49 | CNY 43.80 | 7.96M |
| 2026-06-01 | CNY 45.32 | +1.39% | CNY 44.71 | CNY 45.90 | CNY 44.68 | 7.71M |
| 2026-05-29 | CNY 44.70 | +0.97% | CNY 44.55 | CNY 46.92 | CNY 44.33 | 9.16M |
| 2026-05-28 | CNY 44.27 | +2.88% | CNY 43.02 | CNY 44.70 | CNY 42.70 | 6.88M |
| 2026-05-27 | CNY 43.03 | -5.90% | CNY 45.65 | CNY 45.85 | CNY 42.95 | 8.82M |
| 2026-05-26 | CNY 45.73 | -2.89% | CNY 46.25 | CNY 46.99 | CNY 45.03 | 10.38M |