Shennan Circuit Company Limited (SHE:002916)
China · Delayed Price · Currency is CNY 224.25
+3.18 (1.44%)
Oct 28, 2025, 3:04 PM CST
Shennan Circuit Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 218.03 | 232.00 | 218.01 | 224.25 | 224.25 | 1.44% | 11,881,857 |
| Oct 27, 2025 | 216.92 | 223.56 | 213.80 | 221.07 | 221.07 | 3.75% | 16,456,319 |
| Oct 24, 2025 | 199.00 | 213.08 | 197.00 | 213.08 | 213.08 | 10.00% | 12,468,425 |
| Oct 23, 2025 | 201.97 | 203.97 | 190.30 | 193.71 | 193.71 | -4.10% | 10,794,996 |
| Oct 22, 2025 | 200.89 | 207.38 | 198.50 | 201.99 | 201.99 | 0.39% | 7,272,137 |
| Oct 21, 2025 | 196.09 | 203.92 | 191.00 | 201.20 | 201.20 | 3.20% | 8,309,502 |
| Oct 20, 2025 | 199.00 | 205.37 | 193.20 | 194.97 | 194.97 | -0.70% | 9,367,727 |
| Oct 17, 2025 | 200.87 | 201.88 | 193.00 | 196.35 | 196.35 | -2.56% | 6,868,180 |
| Oct 16, 2025 | 200.00 | 208.00 | 198.50 | 201.50 | 201.50 | -0.25% | 7,727,180 |
| Oct 15, 2025 | 196.51 | 202.00 | 192.20 | 202.00 | 202.00 | 2.75% | 8,802,874 |
| Oct 14, 2025 | 219.00 | 219.22 | 194.95 | 196.60 | 196.60 | -8.28% | 11,766,226 |
| Oct 13, 2025 | 205.01 | 220.00 | 205.01 | 214.34 | 214.34 | -1.13% | 8,889,367 |
| Oct 10, 2025 | 231.15 | 234.00 | 214.98 | 216.79 | 216.79 | -9.03% | 13,017,189 |
| Oct 9, 2025 | 228.01 | 238.30 | 228.01 | 238.30 | 238.30 | 10.00% | 9,273,736 |
| Sep 30, 2025 | 229.00 | 233.68 | 214.80 | 216.64 | 216.64 | -2.10% | 7,868,845 |
| Sep 29, 2025 | 206.61 | 221.29 | 202.60 | 221.29 | 221.29 | 7.14% | 8,684,961 |
| Sep 26, 2025 | 209.40 | 211.58 | 205.50 | 206.55 | 206.55 | -0.94% | 7,022,353 |
| Sep 25, 2025 | 211.03 | 213.94 | 202.00 | 208.51 | 208.51 | -0.99% | 7,692,143 |
| Sep 24, 2025 | 209.50 | 214.24 | 204.01 | 210.59 | 210.59 | -3.81% | 9,734,154 |
| Sep 23, 2025 | 223.63 | 227.99 | 211.99 | 218.92 | 218.92 | 1.92% | 15,734,223 |
| Sep 22, 2025 | 194.98 | 215.00 | 190.08 | 214.80 | 214.80 | 9.83% | 11,842,405 |
| Sep 19, 2025 | 200.00 | 201.49 | 192.89 | 195.57 | 195.57 | -0.96% | 9,155,138 |
| Sep 18, 2025 | 186.51 | 201.98 | 185.00 | 197.47 | 197.47 | 5.07% | 15,553,299 |
| Sep 17, 2025 | 188.61 | 190.00 | 182.00 | 187.95 | 187.95 | -0.29% | 8,912,473 |
| Sep 16, 2025 | 188.10 | 194.50 | 186.00 | 188.49 | 188.49 | 0.34% | 10,842,244 |
| Sep 15, 2025 | 195.38 | 196.58 | 186.69 | 187.85 | 187.85 | -3.85% | 10,044,653 |
| Sep 12, 2025 | 204.02 | 204.91 | 195.00 | 195.37 | 195.37 | -3.11% | 11,472,632 |
| Sep 11, 2025 | 185.01 | 201.64 | 184.00 | 201.64 | 201.64 | 10.00% | 13,459,461 |
| Sep 10, 2025 | 177.11 | 185.00 | 177.11 | 183.31 | 183.31 | 5.38% | 13,525,729 |
| Sep 9, 2025 | 175.01 | 179.88 | 172.15 | 173.95 | 173.95 | -1.34% | 7,747,810 |
| Sep 8, 2025 | 181.47 | 183.88 | 170.68 | 176.32 | 176.32 | -3.25% | 12,490,020 |
| 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 |