Shennan Circuits Co., Ltd. (SHE:002916)
China · Delayed Price · Currency is CNY 373.01
-2.59 (-0.69%)
Sep 30, 2026, 3:04 PM CST
Shennan Circuits Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 378.00 | 379.98 | 367.70 | 373.01 | 373.01 | -0.69% | 5,421,423 |
| Sep 29, 2026 | 371.07 | 378.57 | 365.01 | 375.60 | 375.60 | 1.25% | 5,965,946 |
| Sep 28, 2026 | 390.21 | 393.50 | 368.83 | 370.98 | 370.98 | -5.96% | 7,666,433 |
| Sep 24, 2026 | 414.77 | 415.92 | 392.32 | 394.50 | 394.50 | -4.89% | 6,949,236 |
| Sep 23, 2026 | 399.02 | 424.04 | 398.03 | 414.77 | 414.77 | 3.69% | 10,866,549 |
| Sep 22, 2026 | 410.00 | 422.88 | 398.10 | 400.00 | 400.00 | 1.26% | 9,406,701 |
| Sep 21, 2026 | 392.19 | 405.55 | 390.08 | 395.02 | 395.02 | 2.74% | 7,783,184 |
| Sep 18, 2026 | 389.01 | 391.90 | 368.50 | 384.50 | 384.50 | 0.21% | 9,762,475 |
| Sep 17, 2026 | 394.46 | 397.27 | 382.26 | 383.68 | 383.68 | -2.25% | 7,245,190 |
| Sep 16, 2026 | 391.84 | 400.51 | 384.57 | 392.50 | 392.50 | 0.71% | 7,472,317 |
| Sep 15, 2026 | 390.06 | 404.50 | 388.17 | 389.72 | 389.72 | 0.15% | 7,594,349 |
| Sep 14, 2026 | 388.21 | 400.31 | 384.00 | 389.13 | 389.13 | -1.90% | 7,742,430 |
| Sep 11, 2026 | 388.41 | 400.33 | 384.59 | 396.68 | 396.68 | 1.11% | 9,004,564 |
| Sep 10, 2026 | 380.14 | 397.87 | 377.00 | 392.31 | 392.31 | 2.35% | 8,311,024 |
| Sep 9, 2026 | 386.30 | 391.66 | 380.00 | 383.30 | 383.30 | 0.21% | 7,565,026 |
| Sep 8, 2026 | 375.37 | 393.77 | 370.01 | 382.50 | 382.50 | 4.80% | 13,299,626 |
| Sep 7, 2026 | 338.00 | 364.98 | 336.00 | 364.98 | 364.98 | 10.00% | 9,240,879 |
| Sep 4, 2026 | 345.00 | 352.50 | 328.21 | 331.80 | 331.80 | -2.85% | 6,497,696 |
| Sep 3, 2026 | 353.58 | 354.88 | 340.01 | 341.54 | 341.54 | -1.97% | 4,835,213 |
| Sep 2, 2026 | 348.00 | 353.81 | 345.01 | 348.39 | 348.39 | -1.68% | 3,928,277 |
| Sep 1, 2026 | 368.00 | 368.01 | 350.38 | 354.34 | 354.34 | -3.99% | 5,885,227 |
| Aug 31, 2026 | 353.20 | 370.37 | 348.69 | 369.08 | 369.08 | 1.84% | 8,210,519 |
| Aug 28, 2026 | 365.10 | 380.00 | 362.21 | 362.40 | 362.40 | -0.74% | 9,030,876 |
| Aug 27, 2026 | 359.00 | 368.80 | 351.44 | 365.10 | 365.10 | 4.90% | 9,648,306 |
| Aug 26, 2026 | 343.70 | 353.70 | 337.05 | 348.03 | 348.03 | 2.06% | 7,398,172 |
| Aug 25, 2026 | 339.99 | 346.50 | 332.00 | 341.00 | 341.00 | -0.77% | 7,644,761 |
| Aug 24, 2026 | 357.41 | 360.98 | 334.00 | 343.63 | 343.63 | -4.08% | 7,618,328 |
| Aug 21, 2026 | 342.98 | 362.00 | 342.98 | 358.25 | 358.25 | 3.84% | 8,019,937 |
| Aug 20, 2026 | 349.06 | 353.53 | 340.51 | 345.00 | 345.00 | 0.31% | 8,134,420 |
| Aug 19, 2026 | 370.00 | 372.57 | 343.67 | 343.93 | 343.93 | -9.93% | 14,003,767 |
| Aug 18, 2026 | 393.00 | 393.00 | 375.80 | 381.85 | 381.85 | -2.81% | 8,086,016 |
| Aug 17, 2026 | 379.78 | 393.99 | 377.13 | 392.90 | 392.90 | 3.94% | 8,976,244 |
| Aug 14, 2026 | 380.00 | 382.57 | 371.00 | 378.00 | 378.00 | 0.01% | 6,670,071 |
| Aug 13, 2026 | 394.98 | 402.88 | 377.15 | 377.98 | 377.98 | -2.03% | 8,868,391 |
| Aug 12, 2026 | 380.70 | 394.18 | 377.00 | 385.80 | 385.80 | 1.34% | 9,383,198 |
| Aug 11, 2026 | 365.71 | 395.98 | 363.01 | 380.70 | 380.70 | 2.23% | 11,828,920 |
| Aug 10, 2026 | 382.62 | 383.56 | 359.36 | 372.40 | 372.40 | -2.67% | 11,125,228 |
| Aug 7, 2026 | 359.00 | 388.18 | 356.00 | 382.63 | 382.63 | 8.09% | 13,927,942 |
| Aug 6, 2026 | 340.00 | 367.29 | 338.08 | 353.99 | 353.99 | 1.38% | 10,734,638 |
| Aug 5, 2026 | 330.78 | 356.47 | 328.00 | 349.18 | 349.18 | 5.00% | 14,465,590 |
| Aug 4, 2026 | 308.00 | 332.54 | 308.00 | 332.54 | 332.54 | 10.00% | 10,509,835 |
| Aug 3, 2026 | 303.13 | 310.48 | 293.88 | 302.31 | 302.31 | -1.85% | 9,362,395 |
| Jul 31, 2026 | 312.00 | 312.95 | 304.40 | 308.00 | 308.00 | 8.26% | 15,017,252 |
| Jul 30, 2026 | 312.70 | 317.00 | 284.41 | 284.50 | 284.50 | -9.97% | 13,925,098 |
| Jul 29, 2026 | 304.73 | 319.45 | 288.00 | 316.01 | 316.01 | -0.66% | 15,513,828 |
| Jul 28, 2026 | 340.10 | 343.99 | 318.10 | 318.10 | 318.10 | -10.00% | 9,423,140 |
| Jul 27, 2026 | 332.48 | 354.88 | 331.06 | 353.44 | 353.44 | 6.20% | 10,010,194 |
| Jul 24, 2026 | 330.00 | 339.21 | 323.00 | 332.81 | 332.81 | -1.38% | 7,006,412 |
| Jul 23, 2026 | 344.06 | 351.50 | 334.00 | 337.47 | 337.47 | -0.15% | 9,123,586 |
| Jul 22, 2026 | 345.00 | 366.98 | 334.00 | 337.98 | 337.98 | -3.43% | 12,545,168 |