Hand Enterprise Solutions Co

300170
🏛️ china →
17.92
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 8.43 8.69 8.39 8.59 16.6M
2021-12-30 8.44 8.71 8.39 8.43 15.1M
2021-12-29 8.29 8.54 8.13 8.41 20.7M
2021-12-28 8.31 8.51 8.22 8.24 14.9M
2021-12-27 8.41 8.46 8.23 8.33 10.7M
2021-12-24 8.69 8.69 8.35 8.39 14.8M
2021-12-23 8.64 8.65 8.48 8.58 12.3M
2021-12-22 8.81 8.88 8.57 8.65 16.0M
2021-12-21 8.36 8.83 8.25 8.69 25.9M
2021-12-20 8.44 8.45 8.18 8.30 15.6M
2021-12-17 8.52 8.52 8.31 8.41 17.8M
2021-12-16 8.62 8.72 8.44 8.54 21.1M
2021-12-15 8.51 8.98 8.50 8.58 35.1M
2021-12-14 8.47 8.57 8.39 8.49 21.6M
2021-12-13 8.33 8.75 8.23 8.62 30.0M
2021-12-10 8.23 8.55 8.08 8.30 28.2M
2021-12-09 8.21 8.30 8.05 8.23 31.3M
2021-12-08 7.50 8.74 7.50 8.32 59.8M
2021-12-07 7.69 7.69 7.37 7.44 17.4M
2021-12-06 7.87 7.87 7.54 7.60 19.1M
2021-12-03 7.98 8.15 7.76 7.81 15.7M
2021-12-02 8.42 8.45 7.90 7.96 22.2M
2021-12-01 8.38 8.55 8.26 8.42 25.2M
2021-11-30 7.63 8.43 7.63 8.42 46.1M
2021-11-29 7.58 7.73 7.53 7.62 12.5M
2021-11-26 7.84 7.90 7.60 7.68 18.4M
2021-11-25 7.93 8.05 7.83 7.88 18.9M
2021-11-24 8.10 8.10 7.83 7.92 20.0M
2021-11-23 7.99 8.12 7.87 8.05 23.3M
2021-11-22 8.17 8.17 7.86 8.00 32.2M
2021-11-19 8.34 8.37 8.03 8.11 30.6M
2021-11-18 8.84 8.89 8.22 8.26 43.2M
2021-11-17 8.90 9.20 8.75 8.84 44.2M
2021-11-16 8.00 9.24 8.00 8.88 84.8M
2021-11-15 7.54 8.13 7.50 7.99 35.8M
2021-11-12 7.36 7.60 7.29 7.50 15.6M
2021-11-11 7.25 7.42 7.25 7.34 10.7M
2021-11-10 7.26 7.33 7.19 7.28 10.8M
2021-11-09 7.36 7.36 7.16 7.25 15.0M
2021-11-08 7.61 7.67 7.25 7.31 19.7M
2021-11-05 7.57 7.73 7.50 7.63 21.3M
2021-11-04 7.59 7.83 7.48 7.51 14.9M
2021-11-03 7.64 7.79 7.55 7.69 18.6M
2021-11-02 7.62 7.79 7.52 7.68 42.7M
2021-11-01 6.76 7.89 6.65 7.52 71.8M
2021-10-29 6.16 6.72 6.15 6.60 17.4M
2021-10-28 6.10 6.18 6.08 6.12 7.0M
2021-10-27 6.70 6.70 6.10 6.16 26.8M
2021-10-26 7.09 7.10 6.96 6.98 5.0M
2021-10-25 7.09 7.12 7.06 7.08 4.2M
2021-10-22 6.99 7.14 6.96 7.12 6.6M
2021-10-21 7.05 7.09 6.98 6.99 6.1M
2021-10-20 7.16 7.24 7.07 7.09 5.4M
2021-10-19 7.11 7.16 7.08 7.10 4.6M
2021-10-18 7.22 7.22 7.03 7.11 6.7M
2021-10-15 7.14 7.29 7.08 7.22 9.0M
2021-10-14 7.16 7.18 7.06 7.12 3.4M
2021-10-13 7.10 7.17 7.01 7.16 5.6M
2021-10-12 7.22 7.25 7.02 7.08 5.7M
2021-10-11 7.28 7.31 7.19 7.22 5.7M
2021-10-08 7.01 7.30 7.01 7.26 10.2M
2021-09-30 7.00 7.02 6.96 6.97 5.7M
2021-09-29 7.14 7.17 6.94 6.94 9.6M
2021-09-28 7.20 7.24 7.12 7.22 6.0M
2021-09-27 7.40 7.49 7.13 7.18 9.5M
2021-09-24 7.38 7.51 7.30 7.32 10.6M
2021-09-23 7.22 7.40 7.20 7.36 10.7M
2021-09-22 7.18 7.23 7.10 7.18 7.9M
2021-09-17 7.39 7.40 7.11 7.25 13.9M
2021-09-16 7.77 7.81 7.33 7.35 24.0M
2021-09-15 7.63 7.87 7.54 7.81 16.8M
2021-09-14 7.79 8.01 7.61 7.61 24.7M
2021-09-13 7.73 7.86 7.66 7.82 16.1M
2021-09-10 7.80 7.82 7.65 7.73 12.0M
2021-09-09 7.87 7.90 7.71 7.77 14.4M
2021-09-08 7.79 7.93 7.70 7.93 21.9M
2021-09-07 7.85 7.85 7.72 7.80 15.4M
2021-09-06 7.67 7.93 7.61 7.85 22.2M
2021-09-03 7.48 7.75 7.46 7.67 22.5M
2021-09-02 7.46 7.59 7.40 7.53 13.5M
2021-09-01 7.44 7.47 7.28 7.45 10.8M
2021-08-31 7.57 7.57 7.32 7.38 10.6M
2021-08-30 7.47 7.65 7.40 7.56 16.2M
2021-08-27 7.38 7.44 7.26 7.39 11.7M
2021-08-26 7.60 7.62 7.28 7.32 18.3M
2021-08-25 7.73 7.77 7.57 7.60 12.8M
2021-08-24 7.82 7.82 7.70 7.72 13.1M
2021-08-23 7.48 7.83 7.48 7.81 21.4M
2021-08-20 7.62 7.62 7.36 7.47 12.3M
2021-08-19 7.58 7.79 7.56 7.60 15.1M
2021-08-18 7.57 7.66 7.44 7.64 15.5M
2021-08-17 7.80 7.82 7.55 7.57 17.6M
2021-08-16 7.75 7.83 7.68 7.80 14.0M
2021-08-13 7.90 7.90 7.68 7.73 27.4M
2021-08-12 7.97 8.18 7.92 7.94 32.6M
2021-08-11 8.02 8.02 7.82 7.93 20.2M
2021-08-10 7.94 8.07 7.86 8.04 27.9M
2021-08-09 7.96 8.16 7.80 7.99 37.7M
2021-08-06 8.22 8.31 7.78 7.88 38.5M
2021-08-05 8.62 8.76 8.10 8.14 49.1M
2021-08-04 8.28 8.57 8.06 8.41 93.8M
2021-08-03 7.15 8.56 7.15 8.56 108.2M
2021-08-02 6.70 7.23 6.69 7.13 18.4M
2021-07-30 6.70 6.85 6.58 6.76 10.5M
2021-07-29 6.67 6.75 6.66 6.70 8.7M
2021-07-28 6.76 6.83 6.56 6.61 10.4M
2021-07-27 6.90 6.98 6.80 6.83 10.5M
2021-07-26 7.17 7.20 6.84 6.88 12.2M
2021-07-23 7.43 7.47 7.14 7.17 12.6M
2021-07-22 7.44 7.47 7.35 7.45 10.6M
2021-07-21 7.30 7.49 7.28 7.42 11.0M
2021-07-20 7.30 7.34 7.19 7.30 7.1M
2021-07-19 7.27 7.39 7.15 7.35 9.9M
2021-07-16 7.38 7.45 7.27 7.29 9.0M
2021-07-15 7.53 7.57 7.27 7.41 9.9M
2021-07-14 7.71 7.75 7.52 7.52 12.1M
2021-07-13 7.70 7.83 7.66 7.71 14.3M
2021-07-12 7.52 7.72 7.48 7.69 16.7M
2021-07-09 7.51 7.58 7.40 7.49 10.8M
2021-07-08 7.46 7.57 7.40 7.54 12.5M
2021-07-07 7.52 7.57 7.38 7.46 11.3M
2021-07-06 7.48 7.66 7.40 7.58 12.5M
2021-07-05 7.35 7.54 7.34 7.52 12.8M
2021-07-02 7.35 7.45 7.15 7.26 16.3M
2021-07-01 7.51 7.78 7.40 7.40 21.0M
2021-06-30 7.33 7.48 7.32 7.47 9.2M
2021-06-29 7.40 7.56 7.30 7.34 14.1M
2021-06-28 7.39 7.45 7.32 7.39 9.1M
2021-06-25 7.46 7.54 7.30 7.38 10.8M
2021-06-24 7.62 7.66 7.42 7.46 13.3M
2021-06-23 7.77 7.79 7.57 7.61 14.5M
2021-06-22 7.96 7.96 7.70 7.77 15.9M
2021-06-21 7.77 7.96 7.71 7.93 18.6M
2021-06-18 7.85 7.87 7.65 7.82 16.0M
2021-06-17 7.90 7.90 7.60 7.77 22.0M
2021-06-16 7.78 7.96 7.66 7.87 20.0M
2021-06-15 7.80 8.08 7.75 7.77 25.7M
2021-06-11 7.78 7.95 7.63 7.71 32.7M
2021-06-10 7.30 7.91 7.26 7.82 45.9M
2021-06-09 7.27 7.38 7.19 7.28 11.9M
2021-06-08 7.17 7.37 7.10 7.30 19.4M
2021-06-07 6.95 7.18 6.92 7.17 15.0M
2021-06-04 6.95 7.01 6.91 6.93 6.4M
2021-06-03 6.93 7.07 6.92 6.92 9.7M
2021-06-02 7.06 7.10 6.89 6.90 9.5M
2021-06-01 7.08 7.15 6.97 7.06 11.0M
2021-05-31 6.96 7.11 6.89 7.07 11.9M
2021-05-28 7.00 7.04 6.89 6.94 10.6M
2021-05-27 6.91 7.10 6.88 7.03 12.3M
2021-05-26 6.90 7.05 6.88 6.92 11.4M
2021-05-25 6.90 6.93 6.82 6.91 9.9M
2021-05-24 6.69 6.98 6.63 6.94 13.7M
2021-05-21 6.67 6.75 6.63 6.68 6.3M
2021-05-20 6.73 6.75 6.58 6.66 8.9M
2021-05-19 6.89 6.93 6.71 6.72 14.9M
2021-05-18 6.85 6.98 6.85 6.89 16.2M
2021-05-17 7.45 7.70 7.05 7.05 36.1M
2021-05-14 6.71 7.09 6.66 7.07 18.2M
2021-05-13 6.61 6.84 6.60 6.69 9.8M
2021-05-12 6.55 6.67 6.48 6.67 6.5M
2021-05-11 6.47 6.58 6.45 6.55 6.1M
2021-05-10 6.46 6.52 6.43 6.51 5.9M
2021-05-07 6.45 6.54 6.41 6.45 5.0M
2021-05-06 6.40 6.50 6.38 6.47 5.2M
2021-04-30 6.60 6.61 6.39 6.43 8.5M
2021-04-29 6.57 6.74 6.49 6.59 8.4M
2021-04-28 6.65 6.68 6.56 6.56 5.2M
2021-04-27 6.75 6.76 6.57 6.65 6.4M
2021-04-26 6.78 6.86 6.73 6.73 4.6M
2021-04-23 6.83 6.94 6.74 6.79 6.4M
2021-04-22 6.92 6.95 6.85 6.91 4.1M
2021-04-21 6.94 7.00 6.87 6.91 4.0M
2021-04-20 7.02 7.07 6.95 6.96 5.1M
2021-04-19 6.93 7.04 6.90 7.02 6.1M
2021-04-16 6.75 6.92 6.72 6.92 6.9M
2021-04-15 6.71 6.76 6.62 6.73 4.6M
2021-04-14 6.68 6.73 6.59 6.71 4.9M
2021-04-13 6.69 6.75 6.62 6.65 5.9M
2021-04-12 6.86 6.88 6.63 6.66 9.0M
2021-04-09 6.86 6.94 6.83 6.89 5.1M
2021-04-08 7.01 7.01 6.86 6.87 6.3M
2021-04-07 7.04 7.07 6.96 7.02 5.0M
2021-04-06 6.95 7.08 6.95 7.06 4.3M
2021-04-02 6.92 7.00 6.87 6.96 3.9M
2021-04-01 6.91 7.00 6.88 6.90 4.0M
2021-03-31 6.80 6.96 6.79 6.91 6.9M
2021-03-30 7.11 7.12 6.80 6.82 11.1M
2021-03-29 7.25 7.30 7.10 7.13 7.1M
2021-03-26 7.24 7.27 7.14 7.26 5.8M
2021-03-25 7.06 7.29 7.06 7.21 7.8M
2021-03-24 7.22 7.27 7.06 7.08 8.4M
2021-03-23 7.24 7.32 7.19 7.23 7.9M
2021-03-22 7.28 7.30 7.15 7.24 7.3M
2021-03-19 7.32 7.42 7.22 7.25 6.6M
2021-03-18 7.50 7.51 7.34 7.37 7.9M
2021-03-17 7.31 7.51 7.27 7.51 11.6M
2021-03-16 7.14 7.28 7.11 7.28 5.7M
2021-03-15 7.25 7.32 7.08 7.12 7.9M
2021-03-12 7.23 7.33 7.09 7.25 8.8M
2021-03-11 7.06 7.24 6.93 7.24 6.9M
2021-03-10 7.28 7.31 7.01 7.02 8.3M
2021-03-09 7.40 7.49 7.13 7.21 9.6M
2021-03-08 7.55 7.62 7.35 7.35 8.0M
2021-03-05 7.50 7.56 7.43 7.53 6.7M
2021-03-04 7.46 7.57 7.42 7.46 6.7M
2021-03-03 7.42 7.58 7.42 7.52 6.5M
2021-03-02 7.48 7.54 7.37 7.41 7.9M
2021-03-01 7.30 7.59 7.30 7.50 5.9M
2021-02-26 7.20 7.43 7.18 7.30 8.4M
2021-02-25 7.45 7.48 7.24 7.28 6.4M
2021-02-24 7.36 7.55 7.32 7.39 8.6M
2021-02-23 7.33 7.48 7.28 7.35 10.2M
2021-02-22 7.31 7.60 7.30 7.37 16.7M
2021-02-19 7.01 7.23 6.96 7.21 10.5M
2021-02-18 6.92 7.16 6.92 7.04 12.1M
2021-02-10 6.64 6.88 6.63 6.86 9.4M
2021-02-09 6.39 6.62 6.35 6.61 9.3M
2021-02-08 6.41 6.50 6.32 6.34 6.8M
2021-02-05 6.60 6.76 6.35 6.40 7.6M
2021-02-04 6.79 6.79 6.41 6.58 10.9M
2021-02-03 7.00 7.01 6.73 6.75 7.3M
2021-02-02 6.97 7.07 6.89 6.99 5.9M
2021-02-01 6.91 7.10 6.88 6.97 7.0M
2021-01-29 7.21 7.23 6.77 6.88 14.3M
2021-01-28 7.15 7.34 7.12 7.19 7.6M
2021-01-27 7.21 7.27 7.11 7.19 5.9M
2021-01-26 7.20 7.39 7.16 7.16 7.1M
2021-01-25 7.46 7.47 7.18 7.21 8.6M
2021-01-22 7.65 7.67 7.38 7.43 9.7M
2021-01-21 7.61 7.80 7.58 7.65 9.6M
2021-01-20 7.70 7.72 7.51 7.61 10.7M
2021-01-19 7.52 7.96 7.51 7.70 19.7M
2021-01-18 7.41 7.58 7.41 7.51 9.1M
2021-01-15 7.54 7.71 7.46 7.46 13.2M
2021-01-14 7.26 7.44 7.22 7.32 7.7M
2021-01-13 7.28 7.34 7.07 7.22 10.3M
2021-01-12 7.32 7.47 7.26 7.33 7.5M
2021-01-11 7.40 7.56 7.21 7.34 8.4M
2021-01-08 7.11 7.57 7.06 7.43 14.2M
2021-01-07 7.59 7.59 7.05 7.19 18.9M
2021-01-06 7.78 7.80 7.51 7.54 10.4M
2021-01-05 7.84 7.87 7.61 7.79 11.4M
2021-01-04 7.86 7.94 7.77 7.88 10.1M