Hanjia Design Group Co., Ltd. - 300746.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	13.75	13.76	13.76	13.95	13.7	2.07M
February 12, 2026	13.89	13.78	13.78	13.97	13.6	2.17M
February 11, 2026	13.9	13.87	13.87	14	13.85	1.84M
February 10, 2026	13.9	13.89	13.89	14.07	13.8	2.68M
February 09, 2026	13.82	13.88	13.88	13.92	13.75	2.23M
February 06, 2026	13.48	13.72	13.72	13.85	13.39	2.71M
February 05, 2026	13.74	13.56	13.56	13.91	13.55	2.8M
February 04, 2026	13.73	13.84	13.84	13.89	13.67	3.39M
February 03, 2026	13.66	13.74	13.74	13.77	13.41	3.81M
February 02, 2026	13.62	13.48	13.48	13.91	13.46	4.85M
January 30, 2026	13.46	13.51	13.51	13.66	13.27	3.75M
January 29, 2026	13.55	13.57	13.57	13.91	13.4	3.69M
January 28, 2026	14.06	13.64	13.64	14.1	13.58	3.45M
January 27, 2026	13.98	14	14	14.09	13.55	3.47M
January 26, 2026	14.31	13.99	13.99	14.31	13.85	4.5M
January 23, 2026	14.28	14.26	14.26	14.35	14.2	3.29M
January 22, 2026	14.42	14.28	14.28	14.43	14.1	3.17M
January 21, 2026	14.2	14.29	14.29	14.59	14.13	4.51M
January 20, 2026	14.05	14.24	14.24	14.41	13.91	7.84M
January 19, 2026	13.88	13.84	13.84	14.12	13.81	4.6M
January 16, 2026	14.02	13.93	13.93	14.18	13.82	5.69M
January 15, 2026	14.5	13.98	13.98	15.38	13.82	9.84M
January 14, 2026	13.98	14.09	14.09	14.19	13.78	6.02M
January 13, 2026	14.2	13.95	13.95	14.28	13.8	4.54M
January 12, 2026	14.12	14.15	14.15	14.24	13.98	4.92M
January 09, 2026	14.28	13.98	13.98	14.33	13.86	5.44M
January 08, 2026	13.98	14.25	14.25	14.36	13.62	7.27M
January 07, 2026	13.7	13.77	13.77	14.28	13.57	9.07M
January 06, 2026	12.85	13.76	13.76	13.98	12.78	10.56M
January 05, 2026	12.73	12.81	12.81	12.87	12.63	2.97M
December 31, 2025	12.7	12.67	12.67	12.71	12.49	1.97M
December 30, 2025	12.77	12.68	12.68	12.97	12.65	2.5M
December 29, 2025	12.68	12.84	12.84	12.89	12.57	3.05M
December 26, 2025	12.78	12.68	12.68	12.89	12.62	4.3M
December 25, 2025	13.23	12.79	12.79	13.56	12.57	6.89M
December 24, 2025	12.32	12.57	12.57	12.64	12.22	2.17M
December 23, 2025	12.53	12.33	12.33	12.53	12.18	2.06M
December 22, 2025	12.41	12.44	12.44	12.57	12.3	3.08M
December 19, 2025	12.11	12.35	12.35	12.38	12.03	2.67M
December 18, 2025	11.92	12.05	12.05	12.18	11.76	2.72M
December 17, 2025	12	11.89	11.89	12.04	11.61	3.33M
December 16, 2025	12.21	12	12	12.33	11.98	2.63M
December 15, 2025	11.85	12.28	12.28	12.42	11.85	3.85M
December 12, 2025	12.23	12.05	12.05	12.39	12.02	3.33M
December 11, 2025	12.67	12.21	12.21	12.74	12.19	3.54M
December 10, 2025	12.83	12.67	12.67	12.99	12.6	2.06M
December 09, 2025	12.9	12.83	12.83	13.03	12.78	2.39M
December 08, 2025	13.02	12.93	12.93	13.08	12.88	1.77M
December 05, 2025	12.75	12.97	12.97	12.98	12.53	2.5M
December 04, 2025	13.31	12.72	12.72	13.31	12.64	2.85M
December 03, 2025	13.37	12.97	12.97	13.43	12.93	4.18M
December 02, 2025	13.45	13.4	13.4	13.6	13.32	3.73M
December 01, 2025	13.49	13.54	13.54	13.77	13.35	4.38M
November 28, 2025	13.31	13.48	13.48	13.52	13.15	3.3M
November 27, 2025	12.98	13.35	13.35	13.48	12.96	4.57M
November 26, 2025	13.26	13.12	13.12	13.46	13.04	3.76M
November 25, 2025	13.05	13.25	13.25	13.47	12.97	6.01M
November 24, 2025	12.53	13.08	13.08	13.58	12.5	10.03M
November 21, 2025	12.32	12.45	12.45	12.74	12.26	6.97M
November 20, 2025	12.44	12.39	12.39	12.47	12.21	5.1M

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