Jiangsu Hanvo Safety Product Co., Ltd. - 300952.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	35.1	37.94	37.94	39.52	34.21	22.38M
October 16, 2025	36.06	34.82	34.82	36.57	34.64	13.75M
October 15, 2025	33.71	37.66	37.66	38.22	33.71	21.18M
October 14, 2025	35.4	33.68	33.68	36.54	33.16	15.66M
October 13, 2025	32.51	35.1	35.1	35.93	32.5	26.64M
October 10, 2025	35.18	34.15	34.15	39	33.65	29.82M
October 09, 2025	31.14	32.5	32.5	32.75	30.51	10.22M
September 30, 2025	31.59	30.7	30.7	31.7	30.61	5.23M
September 29, 2025	31.7	31.57	31.57	32.2	31.3	4.44M
September 26, 2025	31.8	31.61	31.61	32.46	31.25	4.18M
September 25, 2025	33.05	32.09	32.09	33.16	32	5.11M
September 24, 2025	32.1	33.03	32.95	33.57	31.43	7.42M
September 23, 2025	31.93	32.28	32.2	33.18	31.66	9.57M
September 22, 2025	32.67	32.93	32.85	34.5	32.5	7.37M
September 19, 2025	33.11	32.73	32.65	34.83	32.36	13.02M
September 18, 2025	34.31	33.8	33.72	36.83	33.1	17.96M
September 17, 2025	33.49	34.37	34.29	34.8	33.08	13.85M
September 16, 2025	30.71	33.55	33.47	35	30.68	18.67M
September 15, 2025	30.94	30.12	30.05	31.33	30.06	7.03M
September 12, 2025	31.19	30.85	30.78	31.6	30.67	7.8M
September 11, 2025	30.66	31.5	31.42	31.95	30.5	12.02M
September 10, 2025	29.35	31.18	31.1	31.77	29.22	18.38M
September 09, 2025	28.05	29.43	29.36	29.99	27.81	11.03M
September 08, 2025	27.16	27.88	27.81	28.35	27.16	4.86M
September 05, 2025	26.25	27.27	27.27	27.27	26.05	4M
September 04, 2025	26.9	26.22	26.22	27.19	25.81	4.76M
September 03, 2025	28.8	26.86	26.86	29.03	26.8	7.62M
September 02, 2025	29.02	28.9	28.9	29.36	27.5	9.04M
September 01, 2025	28.99	29.28	29.28	29.61	28.64	4.96M
August 29, 2025	29.38	29.05	29.05	29.8	28.63	5.4M
August 28, 2025	29.8	29.37	29.37	30.16	28.31	8.57M
August 27, 2025	30.09	29.82	29.82	31.5	29.72	9.94M
August 26, 2025	29.7	29.78	29.78	30.18	29.41	5.69M
August 25, 2025	29.92	30.43	30.43	30.57	29.61	7.63M
August 22, 2025	29.16	29.94	29.94	30.38	28.91	8.08M
August 21, 2025	29.92	29.22	29.22	30.3	29.1	6.95M
August 20, 2025	29.48	29.59	29.59	29.59	29.13	4.8M
August 19, 2025	29.96	29.6	29.6	30.08	29.22	8.19M
August 18, 2025	30.34	30.04	30.04	30.8	29.91	9.33M
August 15, 2025	30.25	30.38	30.38	31	30.16	10.93M
August 14, 2025	29.58	30.18	30.18	30.99	29.58	14.86M
August 13, 2025	28.68	29.33	29.33	29.63	28.4	7.67M
August 12, 2025	28.9	28.68	28.68	29.2	28.45	5.36M
August 11, 2025	27.37	28.95	28.95	29.09	27.25	11.49M
August 08, 2025	27.67	27.38	27.38	27.72	27.23	3.2M
August 07, 2025	28.03	27.67	27.67	28.05	27.6	5.08M
August 06, 2025	27.38	28.11	28.11	28.18	27.24	8.1M
August 05, 2025	26.95	27.45	27.45	27.49	26.71	5.77M
August 04, 2025	25.87	26.95	26.95	26.95	25.84	4.33M
August 01, 2025	26.03	26.08	26.08	26.17	25.82	2.09M
July 31, 2025	26.18	26.04	26.04	26.43	26.01	2.73M
July 30, 2025	26.5	26.21	26.21	26.55	25.96	3.12M
July 29, 2025	26.75	26.56	26.56	26.78	26.23	4.46M
July 28, 2025	26.77	26.83	26.83	27.44	26.68	3.92M
July 25, 2025	26.91	26.77	26.77	27.07	26.64	3.32M
July 24, 2025	26.72	26.92	26.92	27.42	26.72	3.74M
July 23, 2025	26.93	26.8	26.8	27.3	26.72	3.67M
July 22, 2025	27.48	27.02	27.02	27.66	27	5.16M
July 21, 2025	27.56	27.51	27.51	27.8	27.15	5.17M
July 18, 2025	27.39	27.56	27.56	28.19	27.1	10.07M

Jiangsu Hanvo Safety Product Co., Ltd. (300952.SZ) SHZ