Shennan Circuits Co., Ltd. (SHE:002916)
China · Delayed Price · Currency is CNY 219.00
-12.00 (-5.19%)
Apr 2, 2026, 3:04 PM CST
Shennan Circuits Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 226.07 | 229.00 | 220.10 | 220.61 | - | -4.50% | 5,520,671 |
| Apr 1, 2026 | 225.80 | 231.70 | 223.88 | 231.00 | 231.00 | 5.23% | 10,884,946 |
| Mar 31, 2026 | 225.17 | 225.32 | 217.68 | 219.51 | 219.51 | -2.69% | 8,601,381 |
| Mar 30, 2026 | 228.99 | 230.19 | 218.50 | 225.58 | 225.58 | -3.26% | 10,435,080 |
| Mar 27, 2026 | 226.07 | 237.23 | 224.00 | 233.18 | 233.18 | 0.38% | 7,579,609 |
| Mar 26, 2026 | 236.60 | 239.82 | 231.78 | 232.30 | 232.30 | -2.39% | 6,458,972 |
| Mar 25, 2026 | 237.88 | 246.99 | 237.00 | 237.99 | 237.99 | 1.26% | 8,822,659 |
| Mar 24, 2026 | 236.81 | 236.99 | 228.09 | 235.03 | 235.03 | 0.66% | 6,445,483 |
| Mar 23, 2026 | 239.00 | 241.03 | 230.01 | 233.49 | 233.49 | -6.48% | 8,696,726 |
| Mar 20, 2026 | 251.82 | 256.77 | 248.01 | 249.68 | 249.68 | -0.12% | 7,889,694 |
| Mar 19, 2026 | 255.00 | 258.10 | 248.00 | 249.99 | 249.99 | -5.64% | 11,359,900 |
| Mar 18, 2026 | 259.79 | 265.66 | 251.08 | 264.93 | 264.93 | 4.14% | 12,027,900 |
| Mar 17, 2026 | 263.66 | 268.30 | 254.00 | 254.40 | 254.40 | -0.62% | 14,560,430 |
| Mar 16, 2026 | 248.23 | 256.50 | 243.51 | 256.00 | 256.00 | 2.31% | 10,759,630 |
| Mar 13, 2026 | 250.00 | 256.38 | 243.50 | 250.23 | 250.23 | -0.94% | 10,413,370 |
| Mar 12, 2026 | 258.00 | 263.00 | 249.50 | 252.61 | 252.61 | -2.69% | 6,884,902 |
| Mar 11, 2026 | 263.00 | 266.90 | 258.00 | 259.60 | 259.60 | -1.54% | 7,750,437 |
| Mar 10, 2026 | 260.61 | 267.75 | 259.00 | 263.66 | 263.66 | 3.36% | 8,476,443 |
| Mar 9, 2026 | 250.60 | 258.48 | 240.66 | 255.10 | 255.10 | -3.29% | 10,948,290 |
| Mar 6, 2026 | 266.11 | 268.96 | 259.60 | 263.78 | 263.78 | -1.63% | 5,701,912 |
| Mar 5, 2026 | 274.80 | 280.44 | 265.20 | 268.16 | 268.16 | 0.10% | 9,234,806 |
| Mar 4, 2026 | 269.00 | 274.50 | 265.20 | 267.90 | 267.90 | -1.13% | 6,451,547 |
| Mar 3, 2026 | 289.80 | 290.95 | 270.28 | 270.95 | 270.95 | -6.49% | 9,969,022 |
| Mar 2, 2026 | 278.58 | 295.66 | 278.58 | 289.77 | 289.77 | 1.51% | 12,671,050 |
| Feb 27, 2026 | 284.00 | 288.20 | 276.81 | 285.46 | 285.46 | -1.61% | 12,240,840 |
| Feb 26, 2026 | 266.07 | 290.14 | 259.88 | 290.14 | 290.14 | 10.00% | 13,099,100 |
| Feb 25, 2026 | 260.00 | 267.89 | 257.42 | 263.76 | 263.76 | 2.03% | 11,453,080 |
| Feb 24, 2026 | 241.07 | 258.50 | 240.01 | 258.50 | 258.50 | 10.00% | 14,257,410 |
| Feb 13, 2026 | 235.00 | 242.94 | 234.86 | 235.00 | 235.00 | -0.93% | 6,783,107 |
| Feb 12, 2026 | 240.00 | 243.68 | 233.37 | 237.21 | 237.21 | -1.76% | 8,233,079 |
| Feb 11, 2026 | 246.35 | 247.50 | 238.00 | 241.46 | 241.46 | -2.12% | 5,694,961 |
| Feb 10, 2026 | 247.00 | 254.74 | 246.50 | 246.69 | 246.69 | 0.26% | 8,657,494 |
| Feb 9, 2026 | 248.00 | 249.97 | 240.00 | 246.05 | 246.05 | 1.06% | 16,192,720 |
| Feb 6, 2026 | 223.23 | 247.78 | 221.75 | 243.47 | 243.47 | 8.09% | 21,324,750 |
| Feb 5, 2026 | 225.45 | 229.50 | 223.69 | 225.25 | 225.25 | -2.07% | 5,107,677 |
| Feb 4, 2026 | 229.01 | 236.36 | 225.84 | 230.00 | 230.00 | -1.02% | 6,986,604 |
| Feb 3, 2026 | 233.01 | 237.55 | 226.38 | 232.38 | 232.38 | 0.82% | 9,988,337 |
| Feb 2, 2026 | 230.81 | 239.28 | 229.27 | 230.50 | 230.50 | -1.33% | 9,426,371 |
| Jan 30, 2026 | 229.29 | 238.83 | 225.16 | 233.60 | 233.60 | 0.71% | 10,364,720 |
| Jan 29, 2026 | 249.00 | 249.28 | 231.00 | 231.96 | 231.96 | -6.09% | 14,165,070 |
| Jan 28, 2026 | 253.94 | 255.88 | 244.28 | 247.00 | 247.00 | -2.73% | 11,924,950 |
| Jan 27, 2026 | 241.50 | 262.59 | 237.20 | 253.94 | 253.94 | 5.15% | 12,988,540 |
| Jan 26, 2026 | 246.11 | 247.31 | 241.26 | 241.50 | 241.50 | -2.41% | 9,809,479 |
| Jan 23, 2026 | 264.41 | 264.99 | 245.01 | 247.47 | 247.47 | -6.97% | 15,094,300 |
| Jan 22, 2026 | 252.20 | 268.02 | 252.10 | 266.00 | 266.00 | 7.65% | 14,759,880 |
| Jan 21, 2026 | 228.90 | 248.88 | 228.68 | 247.10 | 247.10 | 7.03% | 13,814,600 |
| Jan 20, 2026 | 237.85 | 244.79 | 228.00 | 230.88 | 230.88 | -2.97% | 10,847,700 |
| Jan 19, 2026 | 229.78 | 245.00 | 226.02 | 237.95 | 237.95 | 2.27% | 12,603,320 |
| Jan 16, 2026 | 225.07 | 235.31 | 222.26 | 232.66 | 232.66 | 4.57% | 16,018,820 |
| Jan 15, 2026 | 220.00 | 224.86 | 217.16 | 222.50 | 222.50 | -0.14% | 9,553,658 |