Shenzhen - Delayed Quote
CNY
Han's Laser Technology Industry Group Co., Ltd. (002008.SZ)
50.47
-3.83
(-7.05%)
At close: October 30 at 3:04:21 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
51.60
53.89
50.43
50.47
50.47
54,204,797
Oct 29, 2026
58.40
58.40
54.25
54.30
54.30
46,287,975
Oct 28, 2026
56.53
58.96
55.79
58.88
58.88
50,124,744
Oct 27, 2026
59.55
60.47
55.30
55.54
55.54
44,973,979
Oct 26, 2026
61.06
61.88
58.11
58.44
58.44
42,608,052
Oct 23, 2026
58.78
62.18
56.90
61.89
61.89
57,803,551
Oct 22, 2026
64.11
64.28
60.48
60.54
60.54
37,326,785
Oct 21, 2026
65.30
66.40
63.56
64.10
64.10
34,377,471
Oct 20, 2026
62.90
66.10
61.94
64.60
64.60
38,090,762
Oct 19, 2026
64.00
64.00
60.40
63.20
63.20
39,279,162
Oct 16, 2026
66.92
67.78
63.20
63.85
63.85
45,599,643
Oct 15, 2026
65.00
65.63
62.66
63.37
63.37
50,151,460
Oct 14, 2026
70.50
71.38
67.00
67.96
67.96
28,752,588
Oct 13, 2026
67.30
71.85
66.30
70.92
70.92
41,117,677
Oct 12, 2026
74.56
75.20
70.00
70.18
70.18
48,931,110
Oct 9, 2026
78.23
78.44
72.85
75.50
75.50
40,228,510
Oct 8, 2026
80.17
84.21
77.03
78.11
78.11
42,126,581
Sep 30, 2026
82.26
82.61
79.80
80.03
80.03
25,309,670
Sep 29, 2026
81.00
82.47
80.80
81.76
81.76
30,091,409
Sep 28, 2026
88.52
88.56
81.60
82.00
82.00
44,783,280
Sep 24, 2026
92.05
92.73
89.00
89.09
89.09
32,461,432
Sep 23, 2026
94.73
95.83
92.66
92.98
92.98
30,957,864
Sep 22, 2026
98.49
98.80
94.00
94.26
94.26
43,813,673
Sep 21, 2026
99.67
101.06
96.00
96.55
96.55
53,030,825
Sep 18, 2026
97.03
100.89
93.60
99.60
99.60
59,650,250
Sep 17, 2026
95.61
98.40
94.40
94.81
94.81
37,979,089
Sep 16, 2026
93.66
97.46
93.00
95.54
95.54
41,428,327
Sep 15, 2026
91.61
96.50
91.61
93.60
93.60
39,167,073
Sep 14, 2026
91.01
93.45
88.71
92.28
92.28
27,604,671
Sep 11, 2026
92.22
93.98
89.40
92.85
92.85
38,026,624
Sep 10, 2026
95.03
96.64
93.20
94.78
94.78
38,721,981
Sep 9, 2026
95.01
97.70
93.80
94.85
94.85
53,378,690
Sep 8, 2026
94.12
97.50
92.17
95.72
95.72
66,256,797
Sep 7, 2026
89.34
96.38
89.01
93.77
93.77
60,950,018
Sep 4, 2026
94.00
94.59
86.86
87.67
87.67
50,467,361
Sep 3, 2026
94.40
95.19
90.90
93.00
93.00
45,632,050
Sep 2, 2026
95.50
95.50
91.00
93.39
93.39
47,549,364
Sep 1, 2026
97.37
99.50
94.02
94.60
94.60
71,231,027
Aug 31, 2026
86.47
96.38
85.73
96.38
96.38
57,910,038
Aug 28, 2026
89.81
90.85
87.55
87.62
87.62
25,175,962
Aug 27, 2026
87.02
90.58
85.89
90.00
90.00
36,057,194
Aug 26, 2026
85.62
87.06
83.01
85.68
85.68
27,336,957
Aug 25, 2026
84.04
86.66
82.33
85.05
85.05
30,421,904
Aug 24, 2026
92.32
92.68
83.26
86.10
86.10
43,785,194
Aug 21, 2026
91.00
93.00
88.81
90.90
90.90
30,428,198
Aug 20, 2026
89.31
92.08
87.13
91.56
91.56
45,704,013
Aug 19, 2026
94.16
95.89
88.20
88.20
88.20
57,609,436
Aug 18, 2026
100.78
101.58
95.85
98.00
98.00
46,973,438
Aug 17, 2026
99.99
100.77
96.16
100.77
100.77
51,785,120
Aug 14, 2026
95.07
99.49
93.70
99.00
99.00
42,640,384
Aug 13, 2026
95.80
99.71
94.66
94.75
94.75
49,895,937
Aug 12, 2026
95.99
97.96
93.33
94.30
94.30
43,677,970
Aug 11, 2026
94.66
96.87
93.28
95.38
95.38
30,357,403
Aug 10, 2026
99.97
100.90
92.91
95.91
95.91
43,487,237
Aug 7, 2026
95.20
101.13
94.75
99.75
99.75
53,821,288
Aug 6, 2026
92.30
98.03
90.75
95.20
95.20
41,807,504
Aug 5, 2026
87.37
95.75
86.50
94.80
94.80
54,009,466
Aug 4, 2026
82.29
89.33
80.32
88.25
88.25
51,867,526
Aug 3, 2026
84.01
86.48
80.80
81.21
81.21
37,241,159
Jul 31, 2026
89.00
90.09
84.48
84.51
84.51
55,943,486
Jul 30, 2026
89.08
90.75
81.90
81.90
81.90
53,839,385
Jul 29, 2026
94.07
96.05
86.73
91.00
91.00
52,494,186
Jul 28, 2026
100.01
102.51
93.11
94.17
94.17
41,456,195
Jul 27, 2026
101.77
103.77
98.00
103.32
103.32
41,513,890
Jul 24, 2026
102.10
105.28
100.19
101.76
101.76
33,419,775
Jul 23, 2026
106.50
109.38
103.30
105.30
105.30
41,651,660
Jul 22, 2026
104.45
109.88
104.04
104.93
104.93
61,407,876
Jul 21, 2026
93.30
100.89
87.29
100.89
100.89
52,897,922
Jul 20, 2026
103.96
105.00
91.72
91.72
91.72
57,607,555
Jul 17, 2026
107.50
109.63
100.00
101.91
101.91
57,379,634
Jul 16, 2026
113.29
115.13
106.60
108.10
108.10
42,971,261
Jul 15, 2026
121.80
122.20
113.88
114.36
114.36
46,330,201
Jul 14, 2026
113.40
121.98
107.56
119.50
119.50
80,576,662
Jul 13, 2026
131.19
131.29
117.27
117.27
117.27
64,290,894
Jul 10, 2026
138.88
140.68
127.00
130.30
130.30
117,239,342
Jul 9, 2026
130.10
131.99
122.67
130.90
130.90
52,076,423
Jul 8, 2026
130.31
134.48
126.00
127.90
127.90
37,919,832
Jul 7, 2026
129.63
133.80
126.72
130.35
130.35
38,701,492
Jul 6, 2026
130.95
138.50
129.63
130.97
130.97
54,145,837
Jul 3, 2026
125.01
134.20
124.68
129.64
129.64
57,863,854
Jul 2, 2026
130.26
133.40
125.00
125.01
125.01
70,479,379
Jul 1, 2026
149.00
150.49
136.88
137.98
137.98
79,783,935
Jun 30, 2026
144.01
155.32
138.68
150.11
150.11
105,143,110
Jun 29, 2026
150.00
157.42
137.00
141.20
141.20
105,143,731
Jun 26, 2026
168.08
168.08
151.00
151.27
151.27
126,183,743
Jun 25, 2026
153.75
156.60
147.80
152.80
152.80
87,357,629
Jun 24, 2026
136.73
157.74
135.00
152.23
152.23
118,722,643
Jun 23, 2026
134.00
145.12
132.00
145.11
145.11
122,453,668
Jun 22, 2026
136.88
140.35
128.00
131.93
131.93
87,782,196
Jun 18, 2026
135.54
137.86
129.20
134.90
134.90
86,989,919
Jun 17, 2026
139.35
143.00
130.08
135.84
135.84
103,713,751
Jun 16, 2026
125.74
136.62
123.00
136.62
136.62
58,579,795
Jun 15, 2026
121.15
125.13
118.00
124.20
124.20
44,952,376
Jun 12, 2026
127.00
127.20
118.00
119.12
119.12
37,167,710
Jun 11, 2026
121.28
126.00
119.45
121.45
121.45
34,585,756
Jun 10, 2026
122.00
123.45
116.30
122.48
122.48
44,851,396
Jun 9, 2026
123.03
126.01
118.90
124.50
124.50
40,294,229
Jun 8, 2026
122.22
127.04
120.35
120.86
120.86
57,876,466
Jun 5, 2026
133.99
135.62
127.00
127.87
127.87
56,817,932
Jun 4, 2026
129.75
138.00
126.59
134.65
134.65
67,300,191
Jun 3, 2026
127.08
134.60
124.00
130.60
130.60
56,159,625
Jun 2, 2026
125.10
129.76
123.32
127.00
127.00
36,798,888
Jun 1, 2026
133.68
136.52
124.80
124.91
124.91
40,149,208
May 29, 2026
136.10
137.69
130.07
131.85
131.85
38,903,490
May 28, 2026
132.88
137.85
132.55
135.98
135.98
45,881,177
May 27, 2026
134.01
138.00
129.00
131.31
131.31
48,271,582
May 26, 2026
142.18
143.00
130.10
135.45
135.45
73,936,510
May 25, 2026
146.80
147.52
138.15
142.23
142.23
46,237,582
May 22, 2026
139.74
150.00
139.74
146.28
146.28
56,873,562
May 21, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
May 21, 2026
146.61
152.49
140.01
142.59
142.59
66,430,640
May 20, 2026
135.80
145.90
135.68
144.54
144.34
62,446,735
May 19, 2026
137.89
139.91
133.91
136.99
136.80
43,875,387
May 18, 2026
141.04
142.80
136.77
138.53
138.34
58,627,716
May 15, 2026
149.24
151.10
138.71
143.30
143.10
54,570,444
May 14, 2026
153.00
156.50
147.07
149.23
149.02
61,222,549
May 13, 2026
138.32
148.13
137.35
148.13
147.93
43,889,004
May 12, 2026
134.20
139.82
128.28
134.66
134.47
66,462,436
May 11, 2026
124.50
134.27
124.50
134.27
134.08
67,436,577
May 8, 2026
115.40
122.92
112.20
122.06
121.89
64,952,395
May 7, 2026
102.07
112.41
102.07
112.41
112.25
41,390,671
May 6, 2026
101.10
103.95
98.89
102.19
102.05
54,167,251
Apr 30, 2026
102.31
104.11
98.33
100.72
100.58
63,296,645
Apr 29, 2026
104.00
105.87
101.17
103.34
103.20
37,445,856
Apr 28, 2026
103.00
110.96
101.00
105.22
105.07
57,777,050
Apr 27, 2026
100.99
107.00
99.56
104.67
104.53
51,192,259
Apr 24, 2026
103.60
105.99
99.50
102.46
102.32
52,675,577
Apr 23, 2026
95.00
103.60
93.56
103.60
103.46
65,119,431
Apr 22, 2026
91.31
96.00
91.31
94.18
94.05
43,025,382
Apr 21, 2026
89.60
95.80
88.84
92.80
92.67
46,023,065
Apr 20, 2026
88.59
91.68
86.70
89.18
89.06
46,265,418
Apr 17, 2026
88.40
89.71
86.27
87.56
87.44
50,734,466
Apr 16, 2026
77.81
86.67
77.81
86.67
86.55
50,276,452
Apr 15, 2026
82.62
82.81
78.40
78.79
78.68
51,355,671
Apr 14, 2026
76.60
83.36
76.06
82.70
82.59
55,495,107
Apr 13, 2026
75.01
76.82
75.01
75.78
75.68
32,671,112
Apr 10, 2026
76.36
77.32
75.55
76.55
76.44
45,146,217
Apr 9, 2026
71.00
77.88
70.54
76.36
76.25
66,494,033
Apr 8, 2026
67.90
70.80
65.42
70.80
70.70
58,357,688
Apr 7, 2026
64.59
65.71
63.26
64.36
64.27
28,970,971
Apr 3, 2026
62.23
65.48
61.81
63.86
63.77
28,384,406
Apr 2, 2026
63.90
64.23
60.89
61.71
61.62
23,145,627
Apr 1, 2026
63.36
64.50
62.07
64.10
64.01
31,152,949
Mar 31, 2026
63.90
64.55
60.82
61.28
61.20
24,924,444
Mar 30, 2026
62.83
64.57
61.40
63.85
63.76
23,572,796
Mar 27, 2026
60.49
64.25
60.48
62.86
62.77
19,333,641
Mar 26, 2026
64.34
64.38
61.58
61.91
61.82
19,192,161
Mar 25, 2026
63.00
66.06
62.74
63.89
63.80
33,673,193
Mar 24, 2026
61.83
62.38
59.62
61.76
61.67
29,175,773
Mar 23, 2026
62.10
63.96
59.20
59.90
59.82
39,287,120
Mar 20, 2026
63.78
66.11
62.53
64.59
64.50
41,742,317
Mar 19, 2026
64.40
64.40
62.48
63.00
62.91
25,405,010
Mar 18, 2026
64.02
65.48
63.85
65.13
65.04
27,623,712
Mar 17, 2026
67.82
68.26
63.50
63.73
63.64
29,343,444
Mar 16, 2026
68.68
68.69
65.90
67.36
67.27
32,669,543
Mar 13, 2026
69.68
70.50
68.00
68.70
68.60
26,012,224
Mar 12, 2026
71.75
72.80
69.55
70.75
70.65
26,694,062
Mar 11, 2026
73.27
75.06
71.70
72.35
72.25
35,434,211
Mar 10, 2026
69.06
73.78
69.06
73.01
72.91
44,711,076
Mar 9, 2026
66.60
68.00
64.30
67.77
67.68
51,732,245
Mar 6, 2026
71.31
71.90
68.25
69.54
69.44
32,810,834
Mar 5, 2026
69.66
74.18
69.00
71.48
71.38
49,819,085
Mar 4, 2026
69.80
70.82
67.46
70.05
69.95
41,782,443
Mar 3, 2026
74.50
74.75
70.20
70.45
70.35
72,444,502
Mar 2, 2026
71.00
75.88
70.71
74.62
74.52
55,739,363
Feb 27, 2026
69.72
73.21
68.72
72.30
72.20
83,346,617
Feb 26, 2026
64.10
69.72
64.10
69.72
69.62
52,600,614
Feb 25, 2026
58.60
63.50
58.10
63.38
63.29
60,136,314
Feb 24, 2026
54.73
59.40
54.53
58.83
58.75
60,561,514
Feb 13, 2026
51.12
55.26
51.07
54.50
54.42
54,933,047
Feb 12, 2026
49.78
53.53
48.23
53.11
53.04
48,096,182
Feb 11, 2026
50.01
51.28
49.56
49.78
49.71
14,359,413
Feb 10, 2026
50.11
50.47
49.52
50.21
50.14
19,165,198
Feb 9, 2026
48.99
50.79
48.92
50.25
50.18
23,775,401
Feb 6, 2026
48.19
49.39
47.43
48.05
47.98
19,655,950
Feb 5, 2026
50.08
50.50
48.83
48.95
48.88
21,914,086
Feb 4, 2026
50.25
50.96
48.88
50.39
50.32
29,483,957
Feb 3, 2026
48.10
50.48
47.48
50.42
50.35
44,276,687
Feb 2, 2026
48.10
48.75
46.80
47.12
47.05
29,538,438
Jan 30, 2026
48.70
49.12
46.40
48.25
48.18
40,726,538
Jan 29, 2026
51.44
51.88
48.20
48.40
48.33
57,231,558
Jan 28, 2026
52.85
53.22
51.60
52.13
52.06
32,102,364
Jan 27, 2026
51.27
53.71
50.70
53.38
53.31
43,054,507
Jan 26, 2026
51.12
52.60
50.45
50.98
50.91
35,614,291
Jan 23, 2026
52.05
52.80
50.08
51.45
51.38
31,732,111
Jan 22, 2026
49.88
52.64
49.84
51.45
51.38
57,788,528
Jan 21, 2026
46.27
50.59
46.10
49.72
49.65
45,664,949
Jan 20, 2026
48.00
48.09
46.09
46.59
46.53
35,530,774
Jan 19, 2026
46.81
48.58
46.37
48.12
48.05
53,757,366
Jan 16, 2026
45.00
47.41
44.51
47.16
47.09
54,140,571
Jan 15, 2026
42.93
45.06
42.55
44.72
44.66
36,898,967
Jan 14, 2026
42.78
43.95
42.52
42.94
42.88
40,087,654
Jan 13, 2026
43.82
43.97
41.70
41.77
41.71
42,341,978
Jan 12, 2026
44.49
44.68
43.24
44.21
44.15
47,238,446
Jan 9, 2026
42.55
46.94
42.33
44.40
44.34
71,158,680
Jan 8, 2026
43.51
43.73
42.36
42.67
42.61
29,468,819
Jan 7, 2026
43.00
44.58
42.35
43.94
43.88
37,895,349
Jan 6, 2026
42.50
42.97
41.97
42.55
42.49
23,903,847
Jan 5, 2026
41.86
43.75
41.44
42.71
42.65
32,971,826
Dec 31, 2025
41.75
41.98
41.07
41.19
41.13
16,103,373
Dec 30, 2025
42.05
42.67
41.31
41.90
41.84
26,236,267
Dec 29, 2025
42.99
43.50
41.80
42.09
42.03
28,971,109
Dec 26, 2025
41.76
42.93
41.26
42.40
42.34
35,330,385
Dec 25, 2025
41.32
42.24
40.88
41.78
41.72
35,001,225
Dec 24, 2025
38.38
42.08
38.00
41.58
41.52
52,277,324
Dec 23, 2025
38.17
38.79
37.80
38.38
38.33
19,312,416
Dec 22, 2025
37.22
38.48
37.13
38.16
38.11
21,596,212
Dec 19, 2025
37.30
37.58
36.83
36.98
36.93
12,615,497
Dec 18, 2025
37.35
37.85
37.02
37.10
37.05
12,569,846
Dec 17, 2025
36.18
37.84
36.18
37.73
37.68
17,568,862
Dec 16, 2025
36.82
37.27
35.79
36.10
36.05
17,857,222
Dec 15, 2025
37.87
37.90
36.81
36.99
36.94
21,304,873
Dec 12, 2025
38.05
38.42
37.45
38.02
37.97
20,319,820
Dec 11, 2025
39.00
39.27
38.14
38.15
38.10
18,635,283
Dec 10, 2025
38.78
39.47
38.50
39.00
38.95
18,795,034
Dec 9, 2025
39.34
39.61
38.68
39.10
39.05
25,861,657
Dec 8, 2025
38.09
40.29
37.92
39.50
39.45
38,825,374
Dec 5, 2025
36.55
38.39
36.40
37.92
37.87
30,632,943
Dec 4, 2025
36.58
36.96
35.79
36.62
36.57
11,650,526
Dec 3, 2025
36.87
37.29
36.29
36.37
36.32
15,219,367
Dec 2, 2025
36.85
37.31
36.56
37.02
36.97
15,611,473
Dec 1, 2025
37.18
37.30
36.50
37.13
37.08
17,615,110
Nov 28, 2025
36.15
36.96
36.11
36.77
36.72
14,342,778
Nov 27, 2025
36.39
37.34
36.05
36.18
36.13
17,127,710
Nov 26, 2025
36.08
37.35
35.79
36.60
36.55
23,874,362
Nov 25, 2025
35.85
36.98
35.85
36.30
36.25
21,737,783
Nov 24, 2025
35.34
35.79
35.00
35.58
35.53
18,143,325
Nov 21, 2025
35.98
36.49
34.87
34.90
34.85
21,389,800
Nov 20, 2025
37.66
37.85
36.53
36.69
36.64
13,348,796
Nov 19, 2025
37.38
37.68
36.68
36.89
36.84
15,314,183
Nov 18, 2025
37.96
38.15
37.06
37.37
37.32
16,262,638
Nov 17, 2025
37.91
38.56
37.77
38.12
38.07
14,061,133
Nov 14, 2025
38.89
39.06
38.00
38.00
37.95
19,411,029
Nov 13, 2025
38.69
39.56
38.58
39.44
39.39
19,189,331
Nov 12, 2025
38.80
39.36
38.50
39.04
38.99
18,513,753
Nov 11, 2025
39.75
40.29
38.43
38.94
38.89
21,916,463
Nov 10, 2025
40.06
40.54
38.96
39.50
39.45
23,679,459
Nov 7, 2025
40.80
41.00
39.98
40.06
40.00
21,199,935
Nov 6, 2025
40.75
41.57
40.47
41.25
41.19
19,514,412
Nov 5, 2025
40.08
40.86
39.64
40.68
40.62
21,997,727
Nov 4, 2025
42.00
42.39
40.80
41.06
41.00
21,408,929
Nov 3, 2025
41.40
42.34
40.44
42.18
42.12
36,352,351
Oct 31, 2025
42.38
42.91
41.05
41.18
41.12
39,021,896
Oct 30, 2025
43.46
43.83
42.23
42.46
42.40
42,127,554
