Shennan Circuits Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	447.81	455.00	419.00	426.00	426.00	-6.85%	15,396,590
Jun 22, 2026	462.42	469.52	433.76	457.34	457.34	0.78%	17,594,730
Jun 18, 2026	456.00	459.00	419.00	453.80	453.80	2.15%	19,527,850
Jun 17, 2026	405.00	444.27	405.00	444.27	444.27	10.00%	12,034,540
Jun 16, 2026	399.00	413.63	396.66	403.88	403.88	1.02%	15,811,640
Jun 15, 2026	386.96	401.33	383.03	399.80	399.80	5.35%	13,449,300
Jun 12, 2026	390.91	401.59	377.56	379.50	379.50	0.89%	10,836,060
Jun 11, 2026	382.99	390.88	370.00	376.16	376.16	-1.80%	9,743,704
Jun 10, 2026	392.00	394.30	374.50	383.06	383.06	-3.26%	11,355,800
Jun 9, 2026	375.00	399.00	363.00	395.96	395.96	7.12%	16,247,370
Jun 8, 2026	350.08	393.80	350.00	369.64	369.64	-0.90%	16,928,090
Jun 5, 2026	382.01	392.86	370.49	373.00	373.00	-5.18%	13,190,080
Jun 4, 2026	370.00	398.00	369.53	393.38	393.38	2.98%	15,419,550
Jun 3, 2026	400.00	406.70	374.48	382.00	382.00	-4.21%	21,112,170
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