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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	47	46.92	46.92	47.98	46.62	4.04M
February 12, 2026	45.47	47.28	47.28	48.59	45.47	7.84M
February 11, 2026	45.79	45.8	45.8	46.78	45.19	4.17M
February 10, 2026	46.82	45.79	45.79	46.83	45.67	5.27M
February 09, 2026	47.8	46.76	46.76	48.48	45.72	5.12M
February 06, 2026	46.06	47.1	47.1	48.3	45.6	6.95M
February 05, 2026	46.35	46.66	46.66	47.08	45.5	3.39M
February 04, 2026	47.7	46.8	46.8	47.8	46.31	3.87M
February 03, 2026	47.03	47.86	47.86	47.86	45.4	7.17M
February 02, 2026	48.57	46.5	46.5	48.84	46.5	6.05M
January 30, 2026	47.89	49.05	49.05	50.58	46.92	8.29M
January 29, 2026	48.84	47.72	47.72	49.94	47.48	6.1M
January 28, 2026	49.96	49.11	49.11	50.64	48.86	6.84M
January 27, 2026	47.43	50.76	50.76	51.12	47.43	10.57M
January 26, 2026	51.81	48.29	48.29	51.99	47.35	10.82M
January 23, 2026	52.1	50.3	50.3	53.07	48.88	10.67M
January 22, 2026	52.56	50.57	50.57	53.16	50.25	8.4M
January 21, 2026	52	51.85	51.85	54	51.3	12.25M
January 20, 2026	53	52.86	52.86	55.58	51.5	15.98M
January 19, 2026	55.49	52.47	52.47	56	51.55	23.46M
January 16, 2026	45.47	49.85	49.85	49.85	45.47	5.6M
January 15, 2026	41.34	41.54	41.54	42.27	40.71	6.3M
January 14, 2026	42.8	41.78	41.78	43.69	40.8	8.8M
January 13, 2026	43.23	42.79	42.79	44.66	42.26	7.97M
January 12, 2026	43.88	43.55	43.55	44.5	42	8.16M
January 09, 2026	43.3	43.65	43.65	45	42.69	11.2M
January 08, 2026	42.78	41.47	41.47	43.09	40.91	8.22M
January 07, 2026	42.03	42.82	42.82	44.66	41.31	9.1M
January 06, 2026	40.48	42.65	42.65	44	40.3	11.94M
January 05, 2026	40.64	40.22	40.22	41.12	39.4	10.55M
December 31, 2025	39.33	40.87	40.87	42.66	38.66	16.4M
December 30, 2025	37.63	39.5	39.5	39.97	37.3	14.02M
December 29, 2025	35.77	38.29	38.29	39.4	35.14	14.22M
December 26, 2025	35.8	35.69	35.69	37.15	35.5	9.68M
December 25, 2025	33.6	36.12	36.12	36.65	33.34	14.12M
December 24, 2025	32.66	33.41	33.41	33.88	31.89	6.13M
December 23, 2025	33.02	32.86	32.86	33.38	32.45	3.48M
December 22, 2025	32.45	33.02	33.02	33.2	32.22	4.44M
December 19, 2025	32.6	32.51	32.51	33.19	32.48	3.48M
December 18, 2025	32.97	32.62	32.62	33.84	32.46	3.93M
December 17, 2025	32.58	33.45	33.45	33.67	32.4	5.43M
December 16, 2025	33.71	32.67	32.67	33.79	32.3	4.81M
December 15, 2025	33.8	33.69	33.69	34.63	33.4	4.9M
December 12, 2025	33.8	33.45	33.45	34.53	33.05	5.84M
December 11, 2025	35.41	34.08	34.08	35.66	34.02	7.22M
December 10, 2025	33.91	35.24	35.24	35.84	33.46	11.59M
December 09, 2025	35.19	33.91	33.91	35.57	33.8	9.5M
December 08, 2025	35.73	35.1	35.1	36.19	33.17	12.14M
December 05, 2025	33.86	35.2	35.2	36.12	33.6	14.47M
December 04, 2025	29.15	34.2	34.2	36.9	29.15	16.56M
December 03, 2025	33.09	34.05	34.05	34.87	32.93	11.29M
December 02, 2025	34	33.1	33.1	34.63	32.88	11.19M
December 01, 2025	31.29	34.02	34.02	34.88	31.21	19.91M
November 28, 2025	29.15	29.69	29.69	29.85	28.8	4.32M
November 27, 2025	28.6	29.38	29.38	30.09	28.6	8.08M
November 26, 2025	28.15	28.35	28.35	29.1	27.86	4.27M
November 25, 2025	27.41	28.15	28.15	28.45	27.3	4.43M
November 24, 2025	27.06	27.14	27.14	27.36	26.64	2.56M
November 21, 2025	27.68	26.89	26.89	27.84	26.65	4.48M
November 20, 2025	28.3	27.87	27.87	28.46	27.7	2.52M

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