Shennan Circuits Co., Ltd. (SHE:002916)
China · Delayed Price · Currency is CNY 302.31
-5.69 (-1.85%)
Aug 3, 2026, 3:04 PM CST
Shennan Circuits Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 312.00 | 312.95 | 304.40 | 308.00 | 308.00 | 8.26% | 15,020,052 |
| 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% | 15,517,028 |
| 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% | 10,013,694 |
| Jul 24, 2026 | 330.00 | 339.21 | 323.00 | 332.81 | 332.81 | -1.38% | 7,010,112 |
| Jul 23, 2026 | 344.06 | 351.50 | 334.00 | 337.47 | 337.47 | -0.15% | 9,124,986 |
| Jul 22, 2026 | 345.00 | 366.98 | 334.00 | 337.98 | 337.98 | -3.43% | 12,545,168 |
| Jul 21, 2026 | 329.54 | 352.98 | 295.28 | 350.00 | 350.00 | 7.90% | 17,257,128 |
| Jul 20, 2026 | 344.02 | 354.99 | 314.37 | 324.36 | 324.36 | -2.89% | 15,164,889 |
| Jul 17, 2026 | 358.00 | 359.99 | 327.60 | 334.00 | 334.00 | -8.24% | 14,203,722 |
| Jul 16, 2026 | 370.02 | 388.55 | 357.00 | 364.00 | 364.00 | -3.51% | 12,248,615 |
| Jul 15, 2026 | 412.00 | 414.80 | 374.94 | 377.23 | 377.23 | -7.77% | 16,158,631 |
| Jul 14, 2026 | 400.00 | 416.30 | 378.00 | 408.99 | 408.99 | 3.91% | 21,935,147 |
| Jul 13, 2026 | 419.99 | 445.00 | 389.73 | 393.59 | 393.59 | -7.61% | 19,124,176 |
| Jul 10, 2026 | 443.00 | 459.80 | 425.00 | 426.00 | 426.00 | -3.74% | 13,074,210 |
| Jul 9, 2026 | 420.00 | 442.56 | 407.19 | 442.56 | 442.56 | 10.00% | 15,499,120 |
| Jul 8, 2026 | 413.79 | 422.98 | 397.00 | 402.33 | 402.33 | -2.37% | 9,314,541 |
| Jul 7, 2026 | 438.69 | 443.95 | 396.18 | 412.10 | 412.10 | -6.38% | 18,338,720 |
| Jul 6, 2026 | 450.00 | 455.98 | 426.88 | 440.20 | 440.20 | -3.14% | 15,209,904 |
| Jul 3, 2026 | 426.28 | 465.41 | 415.00 | 454.48 | 454.48 | 7.42% | 17,644,174 |
| Jul 2, 2026 | 427.20 | 468.29 | 406.00 | 423.10 | 423.10 | -5.56% | 16,106,830 |
| Jul 1, 2026 | 459.00 | 484.57 | 440.50 | 448.02 | 448.02 | -2.16% | 11,264,014 |
| Jun 30, 2026 | 430.46 | 469.99 | 425.87 | 457.90 | 457.90 | 5.47% | 13,545,225 |
| Jun 29, 2026 | 428.40 | 453.00 | 403.83 | 434.16 | 434.16 | 0.15% | 12,901,100 |
| Jun 26, 2026 | 448.00 | 448.80 | 420.47 | 433.50 | 433.50 | -4.73% | 11,199,940 |
| Jun 25, 2026 | 431.99 | 459.90 | 425.19 | 455.00 | 455.00 | 5.35% | 13,577,250 |
| Jun 24, 2026 | 424.87 | 436.00 | 412.00 | 431.90 | 431.90 | 1.38% | 13,064,330 |
| 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 |