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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	28.55	28.22	28.22	28.93	28	2.9M
November 18, 2025	29.05	28.7	28.7	29.06	28.57	2.99M
November 17, 2025	29.44	29.09	29.09	29.64	28.98	3.34M
November 14, 2025	30.14	29.45	29.45	30.32	29.45	3.36M
November 13, 2025	30.12	30.44	30.44	30.8	29.95	3.2M
November 12, 2025	30.36	30.18	30.18	30.38	29.97	2.25M
November 11, 2025	30.4	30.38	30.38	30.65	29.91	3.29M
November 10, 2025	30.33	30.4	30.4	30.67	29.75	4.5M
November 07, 2025	32.74	30.59	30.59	32.74	30.52	7.93M
November 06, 2025	31.43	32.34	32.34	32.44	31.02	5.22M
November 05, 2025	30.91	31.51	31.51	31.93	30.78	5.23M
November 04, 2025	33.8	31.74	31.74	34.26	31.57	9.52M
November 03, 2025	34.5	33.92	33.92	34.88	33.4	8.65M
October 31, 2025	32.88	34.08	34.08	34.63	32.79	11.79M
October 30, 2025	33.02	32.93	32.93	34.27	32.61	8.43M
October 29, 2025	32.29	33.51	33.51	33.8	32.04	9.64M
October 28, 2025	32.2	32.53	32.53	33.28	31.75	7.97M
October 27, 2025	33.04	32.25	32.25	33.76	32.14	7.46M
October 24, 2025	31.96	32.86	32.86	32.94	31.9	7.92M
October 23, 2025	32.67	31.92	31.92	33.49	31.45	10.53M
October 22, 2025	35.75	33.28	33.28	35.75	33.11	13.92M
October 21, 2025	36.99	35.81	35.81	37.26	35.5	13.4M
October 20, 2025	37.95	36.85	36.85	38.21	36.29	17.13M
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

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