Shennan Circuit Company Limited (SHE:002916)
China · Delayed Price · Currency is CNY 182.25
+13.45 (7.97%)
Sep 5, 2025, 3:04 PM CST
Shennan Circuit Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 168.80 | 183.09 | 168.80 | 182.25 | 182.25 | 7.97% | 15,699,656 |
| Sep 4, 2025 | 185.64 | 189.19 | 167.08 | 168.80 | 168.80 | -9.07% | 21,773,410 |
| Sep 3, 2025 | 182.58 | 189.60 | 178.88 | 185.64 | 185.64 | 3.20% | 12,246,651 |
| Sep 2, 2025 | 199.00 | 202.00 | 179.89 | 179.89 | 179.89 | -10.00% | 19,961,559 |
| Sep 1, 2025 | 198.00 | 203.10 | 190.18 | 199.88 | 199.88 | 0.95% | 17,025,345 |
| Aug 29, 2025 | 190.01 | 200.00 | 185.11 | 198.00 | 198.00 | 6.19% | 14,874,872 |
| Aug 28, 2025 | 173.50 | 186.45 | 171.00 | 186.45 | 186.45 | 10.00% | 15,750,715 |
| Aug 27, 2025 | 161.64 | 177.96 | 161.10 | 169.50 | 169.50 | 4.19% | 13,689,480 |
| Aug 26, 2025 | 161.00 | 165.04 | 158.08 | 162.69 | 162.69 | 0.99% | 10,516,028 |
| Aug 25, 2025 | 151.10 | 163.87 | 148.02 | 161.10 | 161.10 | 7.46% | 16,770,033 |
| Aug 22, 2025 | 140.60 | 153.00 | 140.06 | 149.92 | 149.92 | 5.89% | 18,219,928 |
| Aug 21, 2025 | 142.02 | 144.61 | 137.70 | 141.58 | 141.58 | -0.79% | 11,476,516 |
| Aug 20, 2025 | 141.61 | 145.95 | 137.33 | 142.71 | 142.71 | -1.58% | 11,407,578 |
| Aug 19, 2025 | 146.00 | 149.61 | 143.10 | 145.00 | 145.00 | -1.06% | 11,512,576 |
| Aug 18, 2025 | 146.94 | 149.20 | 140.89 | 146.56 | 146.56 | 0.58% | 16,290,766 |
| Aug 15, 2025 | 150.01 | 153.78 | 145.27 | 145.71 | 145.71 | -2.86% | 14,637,342 |
| Aug 14, 2025 | 153.84 | 154.93 | 148.21 | 150.00 | 150.00 | -2.46% | 12,236,387 |
| Aug 13, 2025 | 139.85 | 153.78 | 139.82 | 153.78 | 153.78 | 10.00% | 18,903,726 |
| Aug 12, 2025 | 138.39 | 141.67 | 137.00 | 139.80 | 139.80 | 0.93% | 10,245,205 |
| Aug 11, 2025 | 133.00 | 140.12 | 133.00 | 138.51 | 138.51 | 3.75% | 13,957,877 |
| Aug 8, 2025 | 132.70 | 136.35 | 132.00 | 133.50 | 133.50 | -0.74% | 7,934,496 |
| Aug 7, 2025 | 134.82 | 139.48 | 132.74 | 134.49 | 134.49 | -0.26% | 11,844,840 |
| Aug 6, 2025 | 134.90 | 138.68 | 134.19 | 134.84 | 134.84 | -0.78% | 8,402,708 |
| Aug 5, 2025 | 138.95 | 140.00 | 133.08 | 135.90 | 135.90 | -0.24% | 11,065,946 |
| Aug 4, 2025 | 132.70 | 136.55 | 131.52 | 136.23 | 136.23 | 0.55% | 11,453,789 |
| Aug 1, 2025 | 139.00 | 140.22 | 132.55 | 135.49 | 135.49 | -4.65% | 17,366,364 |
| Jul 31, 2025 | 144.50 | 149.97 | 141.05 | 142.10 | 142.10 | 0.79% | 18,737,291 |
| Jul 30, 2025 | 144.88 | 145.57 | 139.66 | 140.98 | 140.98 | -2.44% | 12,898,584 |
| Jul 29, 2025 | 145.00 | 148.60 | 141.02 | 144.50 | 144.50 | -0.47% | 16,864,271 |
| Jul 28, 2025 | 132.83 | 145.18 | 132.69 | 145.18 | 145.18 | 10.00% | 23,039,490 |
| Jul 25, 2025 | 131.00 | 133.90 | 130.43 | 131.98 | 131.98 | -0.32% | 10,519,941 |
| Jul 24, 2025 | 135.02 | 137.00 | 129.00 | 132.41 | 132.41 | 0.16% | 14,265,621 |
| Jul 23, 2025 | 134.00 | 134.00 | 130.40 | 132.20 | 132.20 | -3.50% | 13,748,868 |
| Jul 22, 2025 | 140.05 | 143.99 | 134.00 | 137.00 | 137.00 | -3.01% | 16,153,661 |
| Jul 21, 2025 | 134.67 | 141.66 | 131.99 | 141.25 | 141.25 | 7.33% | 19,021,348 |
| Jul 18, 2025 | 133.29 | 136.50 | 130.00 | 131.60 | 131.60 | 0.53% | 15,187,102 |
| Jul 17, 2025 | 123.00 | 132.00 | 122.03 | 130.90 | 130.90 | 5.97% | 16,934,961 |
| Jul 16, 2025 | 131.00 | 131.50 | 123.00 | 123.53 | 123.53 | -6.39% | 13,561,826 |
| Jul 15, 2025 | 124.30 | 132.27 | 124.30 | 131.96 | 131.96 | 6.44% | 16,237,978 |
| Jul 14, 2025 | 117.87 | 124.40 | 117.00 | 123.98 | 123.98 | 5.52% | 13,901,563 |
| Jul 11, 2025 | 117.00 | 121.97 | 117.00 | 117.49 | 117.49 | -1.47% | 10,560,401 |
| Jul 10, 2025 | 118.91 | 121.86 | 115.00 | 119.24 | 119.24 | 0.97% | 13,530,815 |
| Jul 9, 2025 | 117.94 | 121.00 | 117.68 | 118.09 | 118.09 | -0.75% | 9,381,251 |
| Jul 8, 2025 | 114.00 | 120.00 | 113.00 | 118.98 | 118.98 | 3.99% | 15,101,473 |
| Jul 7, 2025 | 114.41 | 118.20 | 112.00 | 114.41 | 114.41 | -1.29% | 11,431,074 |
| Jul 4, 2025 | 113.45 | 117.00 | 112.18 | 115.90 | 115.90 | 2.16% | 18,037,665 |
| Jul 3, 2025 | 105.94 | 113.50 | 105.94 | 113.45 | 113.45 | 7.88% | 19,223,524 |
| Jul 2, 2025 | 109.66 | 110.30 | 105.02 | 105.16 | 105.16 | -5.25% | 10,891,714 |
| Jul 1, 2025 | 107.04 | 113.28 | 107.04 | 110.99 | 110.99 | 2.95% | 12,784,675 |
| Jun 30, 2025 | 109.00 | 110.12 | 106.00 | 107.81 | 107.81 | -0.13% | 12,894,435 |