Hanjia Design Group Co., Ltd. (300746.SZ) SHZ

12.58

-0.62(-4.70%)

Updated at April 03 03:04PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	13.23	12.58	12.58	13.24	12.54	3.76M
April 02, 2026	13.07	13.2	13.2	13.29	12.93	3.85M
April 01, 2026	12.74	13.16	13.16	13.22	12.53	6.02M
March 31, 2026	12.61	12.45	12.45	12.86	12.4	5.96M
March 30, 2026	11.89	12.6	12.6	12.79	11.77	10.23M
March 27, 2026	12.02	12.02	12.02	12.12	11.78	3.16M
March 26, 2026	12.66	11.81	11.81	12.66	11.75	2.77M
March 25, 2026	12.03	12.21	12.21	12.28	11.99	3.11M
March 24, 2026	11.7	11.97	11.97	11.99	11.42	4.09M
March 23, 2026	12	11.48	11.48	12.08	11.22	4.91M
March 20, 2026	12.66	12.23	12.23	12.74	12.21	3.75M
March 19, 2026	12.88	12.6	12.6	12.95	12.55	2.38M
March 18, 2026	12.76	12.92	12.92	12.98	12.65	2.05M
March 17, 2026	13.02	12.76	12.76	13.09	12.72	2.18M
March 16, 2026	12.73	12.98	12.98	13.09	12.68	3.27M
March 13, 2026	12.98	12.8	12.8	13.08	12.78	2.68M
March 12, 2026	13.12	12.89	12.89	13.17	12.85	2.5M
March 11, 2026	13.43	13.06	13.06	13.47	13.03	2.68M
March 10, 2026	12.85	13.31	13.31	13.38	12.85	1.19M
March 09, 2026	13.01	13.04	13.04	13.17	12.8	3.46M
March 06, 2026	12.85	13.18	13.18	13.2	12.75	2.52M
March 05, 2026	12.8	12.85	12.85	13.08	12.72	2.33M
March 04, 2026	13.86	12.52	12.52	13.86	12.48	1.98M
March 03, 2026	13.13	12.71	12.71	13.29	12.69	4.07M
March 02, 2026	13.61	13.08	13.08	13.79	13	5.94M
February 27, 2026	13.86	13.8	13.8	13.86	13.66	2.34M
February 26, 2026	14.02	13.86	13.86	14.04	13.79	2.4M
February 25, 2026	14.13	13.94	13.94	14.18	13.93	2.73M
February 24, 2026	13.94	14.11	14.11	14.15	13.89	3.76M
February 13, 2026	13.75	13.76	0	13.95	13.7	2.07M
February 12, 2026	13.89	13.78	0	13.97	13.6	2.17M
February 11, 2026	13.9	13.87	0	14	13.85	1.84M
February 10, 2026	13.9	13.89	0	14.07	13.8	2.68M
February 09, 2026	13.82	13.88	0	13.92	13.75	2.23M
February 06, 2026	13.48	13.72	0	13.85	13.39	2.71M
February 05, 2026	13.74	13.56	0	13.91	13.55	2.8M
February 04, 2026	13.73	13.84	0	13.89	13.67	3.39M
February 03, 2026	13.66	13.74	0	13.77	13.41	3.81M
February 02, 2026	13.62	13.48	0	13.91	13.46	4.85M
January 30, 2026	13.46	13.51	0	13.66	13.27	3.75M
January 29, 2026	13.55	13.57	0	13.91	13.4	3.69M
January 28, 2026	14.06	13.64	0	14.1	13.58	3.45M
January 27, 2026	13.98	14	0	14.09	13.55	3.47M
January 26, 2026	14.31	13.99	0	14.31	13.85	4.5M
January 23, 2026	14.28	14.26	0	14.35	14.2	3.29M
January 22, 2026	14.42	14.28	0	14.43	14.1	3.17M
January 21, 2026	14.2	14.29	0	14.59	14.13	4.51M
January 20, 2026	14.05	14.24	0	14.41	13.91	7.84M
January 19, 2026	13.88	13.84	0	14.12	13.81	4.6M
January 16, 2026	14.02	13.93	0	14.18	13.82	5.69M
January 15, 2026	14.5	13.98	0	15.38	13.82	9.84M
January 14, 2026	13.98	14.09	0	14.19	13.78	6.02M
January 13, 2026	14.2	13.95	0	14.28	13.8	4.54M
January 12, 2026	14.12	14.15	0	14.24	13.98	4.92M
January 09, 2026	14.28	13.98	0	14.33	13.86	5.44M
January 08, 2026	13.98	14.25	0	14.36	13.62	7.27M
January 07, 2026	13.7	13.77	0	14.28	13.57	9.07M
January 06, 2026	12.85	13.76	0	13.98	12.78	10.56M
January 05, 2026	12.73	12.81	0	12.87	12.63	2.97M
December 31, 2025	12.7	12.67	0	12.71	12.49	1.97M