Shennan Circuits Co., Ltd. (SHE:002916)
China · Delayed Price · Currency is CNY 382.00
-16.80 (-4.21%)
Jun 3, 2026, 3:04 PM CST
Shennan Circuits Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 405.00 | 406.70 | 381.60 | 389.80 | - | -2.26% | 14,898,602 |
| Jun 2, 2026 | 386.08 | 404.00 | 369.00 | 398.80 | 398.80 | 4.95% | 14,441,040 |
| Jun 1, 2026 | 412.00 | 425.88 | 379.86 | 380.00 | 380.00 | -7.63% | 16,244,840 |
| May 29, 2026 | 405.00 | 425.00 | 401.31 | 411.41 | 411.41 | 3.92% | 15,361,550 |
| May 28, 2026 | 390.81 | 403.00 | 384.55 | 398.28 | 395.88 | 0.56% | 14,352,090 |
| May 27, 2026 | 410.15 | 418.00 | 390.01 | 396.05 | 393.66 | -5.59% | 19,071,620 |
| May 26, 2026 | 406.00 | 432.99 | 394.53 | 419.50 | 416.97 | 4.88% | 21,931,550 |
| May 25, 2026 | 404.02 | 409.74 | 387.87 | 400.00 | 397.59 | 5.74% | 16,196,260 |
| May 22, 2026 | 357.63 | 378.27 | 357.29 | 378.27 | 375.99 | 10.00% | 14,965,450 |
| May 21, 2026 | 342.00 | 366.00 | 342.00 | 343.88 | 341.81 | 3.00% | 14,289,950 |
| May 20, 2026 | 330.99 | 342.87 | 327.27 | 333.88 | 331.87 | 0.48% | 9,125,358 |
| May 19, 2026 | 334.00 | 335.00 | 315.33 | 332.30 | 330.30 | -1.08% | 9,060,914 |
| May 18, 2026 | 320.96 | 341.55 | 316.30 | 335.92 | 333.90 | 3.92% | 10,270,420 |
| May 15, 2026 | 331.36 | 339.39 | 318.30 | 323.25 | 321.30 | -2.45% | 9,823,950 |
| May 14, 2026 | 349.09 | 350.00 | 329.33 | 331.36 | 329.36 | -4.92% | 9,663,095 |
| May 13, 2026 | 327.18 | 350.70 | 325.01 | 348.50 | 346.40 | 5.67% | 11,902,660 |
| May 12, 2026 | 334.00 | 339.60 | 324.65 | 329.79 | 327.80 | -1.12% | 8,918,105 |
| May 11, 2026 | 325.40 | 336.19 | 313.59 | 333.52 | 331.51 | 4.10% | 12,378,460 |
| May 8, 2026 | 316.66 | 329.33 | 315.10 | 320.37 | 318.44 | -0.97% | 9,519,179 |
| May 7, 2026 | 322.75 | 329.00 | 318.16 | 323.50 | 321.55 | 1.49% | 8,517,894 |
| May 6, 2026 | 325.41 | 337.77 | 318.49 | 318.75 | 316.83 | 2.00% | 11,953,670 |
| Apr 30, 2026 | 318.68 | 322.75 | 308.21 | 312.50 | 310.62 | -0.64% | 10,249,710 |
| Apr 29, 2026 | 308.50 | 318.34 | 302.00 | 314.51 | 312.61 | -0.13% | 9,742,409 |
| Apr 28, 2026 | 321.32 | 321.84 | 308.00 | 314.93 | 313.03 | -2.13% | 12,091,780 |
| Apr 27, 2026 | 307.39 | 330.98 | 307.39 | 321.80 | 319.86 | 6.78% | 13,828,990 |
| Apr 24, 2026 | 305.00 | 313.00 | 293.45 | 301.36 | 299.54 | 0.02% | 15,283,010 |
| Apr 23, 2026 | 301.40 | 309.93 | 294.30 | 301.30 | 299.48 | - | 12,233,870 |
| Apr 22, 2026 | 296.82 | 302.80 | 293.00 | 301.30 | 299.48 | 2.02% | 10,482,350 |
| Apr 21, 2026 | 285.00 | 296.64 | 282.49 | 295.33 | 293.55 | 2.68% | 12,222,690 |
| Apr 20, 2026 | 285.83 | 298.00 | 285.00 | 287.62 | 285.89 | 1.61% | 11,157,770 |
| Apr 17, 2026 | 269.45 | 288.88 | 266.03 | 283.06 | 281.35 | 4.78% | 13,350,660 |
| Apr 16, 2026 | 270.86 | 272.21 | 266.34 | 270.14 | 268.51 | -0.29% | 9,976,000 |
| Apr 15, 2026 | 284.98 | 285.00 | 269.16 | 270.93 | 269.30 | -5.19% | 14,292,720 |
| Apr 14, 2026 | 272.14 | 291.90 | 268.78 | 285.77 | 284.05 | 6.36% | 14,708,890 |
| Apr 13, 2026 | 259.00 | 269.90 | 259.00 | 268.69 | 267.07 | 2.54% | 14,178,850 |
| Apr 10, 2026 | 245.00 | 267.30 | 245.00 | 262.03 | 260.45 | 7.83% | 22,883,530 |
| Apr 9, 2026 | 237.04 | 244.88 | 236.00 | 243.00 | 241.54 | 2.31% | 15,347,870 |
| Apr 8, 2026 | 222.70 | 237.51 | 222.33 | 237.51 | 236.08 | 10.00% | 15,538,910 |
| Apr 7, 2026 | 214.00 | 219.33 | 213.45 | 215.92 | 214.62 | 1.48% | 8,406,380 |
| Apr 3, 2026 | 220.06 | 221.00 | 211.00 | 212.78 | 211.50 | -2.84% | 10,333,030 |
| Apr 2, 2026 | 228.34 | 229.00 | 218.00 | 219.00 | 217.68 | -5.19% | 9,160,793 |
| Apr 1, 2026 | 225.80 | 231.70 | 223.88 | 231.00 | 229.61 | 5.23% | 10,884,940 |
| Mar 31, 2026 | 225.17 | 225.32 | 217.68 | 219.51 | 218.19 | -2.69% | 8,601,381 |
| Mar 30, 2026 | 228.99 | 230.19 | 218.50 | 225.58 | 224.22 | -3.26% | 10,435,080 |
| Mar 27, 2026 | 226.07 | 237.23 | 224.00 | 233.18 | 231.77 | 0.38% | 7,579,609 |
| Mar 26, 2026 | 236.60 | 239.82 | 231.78 | 232.30 | 230.90 | -2.39% | 6,458,972 |
| Mar 25, 2026 | 237.88 | 246.99 | 237.00 | 237.99 | 236.56 | 1.26% | 8,822,659 |
| Mar 24, 2026 | 236.81 | 236.99 | 228.09 | 235.03 | 233.61 | 0.66% | 6,445,483 |
| Mar 23, 2026 | 239.00 | 241.03 | 230.01 | 233.49 | 232.08 | -6.48% | 8,696,726 |
| Mar 20, 2026 | 251.82 | 256.77 | 248.01 | 249.68 | 248.18 | -0.12% | 7,889,694 |