Shenzhen Han's CNC Technology Co., Ltd. (SHE:301200)
China · Delayed Price · Currency is CNY 85.55
+4.15 (5.10%)
Sep 5, 2025, 3:04 PM CST
SHE:301200 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 80.52 | 86.33 | 80.52 | 85.55 | 85.55 | 5.10% | 5,627,575 |
| Sep 4, 2025 | 86.50 | 86.98 | 79.77 | 81.40 | 81.40 | -5.84% | 7,035,844 |
| Sep 3, 2025 | 83.35 | 87.35 | 83.35 | 86.45 | 86.45 | 2.34% | 4,913,555 |
| Sep 2, 2025 | 90.00 | 92.88 | 83.45 | 84.47 | 84.47 | -6.87% | 7,947,778 |
| Sep 1, 2025 | 95.60 | 98.00 | 88.45 | 90.70 | 90.70 | -3.57% | 10,158,348 |
| Aug 29, 2025 | 90.10 | 94.37 | 88.08 | 94.06 | 94.06 | 2.69% | 10,574,788 |
| Aug 28, 2025 | 84.20 | 92.45 | 83.35 | 91.60 | 91.60 | 8.81% | 14,569,351 |
| Aug 27, 2025 | 84.12 | 87.40 | 83.46 | 84.18 | 84.18 | -0.57% | 7,399,705 |
| Aug 26, 2025 | 87.30 | 87.45 | 82.84 | 84.66 | 84.66 | -5.06% | 9,269,193 |
| Aug 25, 2025 | 91.01 | 91.91 | 86.10 | 89.17 | 89.17 | 1.18% | 12,790,003 |
| Aug 22, 2025 | 85.72 | 91.39 | 85.50 | 88.13 | 88.13 | 2.82% | 10,737,639 |
| Aug 21, 2025 | 88.52 | 90.39 | 85.14 | 85.71 | 85.71 | -3.15% | 6,589,170 |
| Aug 20, 2025 | 88.11 | 89.40 | 85.61 | 88.50 | 88.50 | 0.09% | 6,513,936 |
| Aug 19, 2025 | 89.85 | 90.51 | 87.90 | 88.42 | 88.42 | -1.32% | 9,086,523 |
| Aug 18, 2025 | 92.63 | 94.78 | 87.50 | 89.60 | 89.60 | -3.52% | 12,138,686 |
| Aug 15, 2025 | 91.00 | 94.80 | 90.43 | 92.87 | 92.87 | 2.63% | 7,158,528 |
| Aug 14, 2025 | 98.00 | 101.89 | 90.15 | 90.49 | 90.49 | -12.15% | 10,392,116 |
| Aug 13, 2025 | 94.85 | 103.00 | 93.38 | 103.00 | 103.00 | 7.52% | 11,533,871 |
| Aug 12, 2025 | 99.00 | 101.10 | 93.01 | 95.80 | 95.80 | -4.20% | 13,628,390 |
| Aug 11, 2025 | 95.00 | 107.50 | 94.98 | 100.00 | 100.00 | 7.09% | 13,216,365 |
| Aug 8, 2025 | 87.80 | 95.00 | 85.40 | 93.38 | 93.38 | 6.32% | 11,065,255 |
| Aug 7, 2025 | 87.96 | 88.98 | 83.56 | 87.83 | 87.83 | -0.19% | 9,203,893 |
| Aug 6, 2025 | 81.96 | 89.13 | 80.50 | 88.00 | 88.00 | 5.39% | 12,552,823 |
| Aug 5, 2025 | 74.85 | 84.87 | 74.63 | 83.50 | 83.50 | 14.20% | 15,246,467 |
| Aug 4, 2025 | 71.76 | 73.88 | 69.20 | 73.12 | 73.12 | -0.83% | 9,541,687 |
| Aug 1, 2025 | 74.50 | 78.88 | 73.02 | 73.73 | 73.73 | -4.86% | 11,919,773 |
| Jul 31, 2025 | 71.10 | 82.90 | 69.20 | 77.50 | 77.50 | 9.76% | 15,120,591 |
| Jul 30, 2025 | 69.07 | 70.88 | 66.31 | 70.61 | 70.61 | -0.80% | 12,168,653 |
| Jul 29, 2025 | 70.51 | 73.76 | 67.00 | 71.18 | 71.18 | 2.95% | 15,557,590 |
| Jul 28, 2025 | 58.50 | 69.14 | 58.50 | 69.14 | 69.14 | 19.99% | 16,173,618 |
| Jul 25, 2025 | 58.58 | 58.97 | 56.40 | 57.62 | 57.62 | -3.40% | 10,245,249 |
| Jul 24, 2025 | 51.48 | 60.74 | 50.80 | 59.65 | 59.65 | 17.84% | 19,732,802 |
| Jul 23, 2025 | 48.49 | 51.32 | 47.88 | 50.62 | 50.62 | 3.73% | 6,352,135 |
| Jul 22, 2025 | 50.00 | 50.19 | 48.46 | 48.80 | 48.80 | -3.90% | 4,399,863 |
| Jul 21, 2025 | 47.48 | 51.44 | 46.59 | 50.78 | 50.78 | 8.13% | 7,818,670 |
| Jul 18, 2025 | 47.00 | 49.50 | 46.61 | 46.96 | 46.96 | 0.04% | 5,315,452 |
| Jul 17, 2025 | 44.98 | 47.47 | 44.97 | 46.94 | 46.94 | 3.62% | 5,043,943 |
| Jul 16, 2025 | 44.40 | 46.57 | 44.00 | 45.30 | 45.30 | 2.74% | 5,128,477 |
| Jul 15, 2025 | 44.36 | 45.25 | 43.90 | 44.09 | 44.09 | -0.65% | 3,097,043 |
| Jul 14, 2025 | 44.48 | 44.48 | 43.86 | 44.38 | 44.38 | -0.43% | 2,183,829 |
| Jul 11, 2025 | 45.67 | 46.23 | 43.77 | 44.57 | 44.57 | -2.96% | 4,119,567 |
| Jul 10, 2025 | 46.58 | 46.98 | 45.54 | 45.93 | 45.93 | -2.23% | 5,029,165 |
| Jul 9, 2025 | 47.38 | 47.99 | 46.28 | 46.98 | 46.98 | - | 6,169,585 |
| Jul 8, 2025 | 44.80 | 47.45 | 44.23 | 46.98 | 46.98 | 3.94% | 8,015,111 |
| Jul 7, 2025 | 43.73 | 46.05 | 43.32 | 45.20 | 45.20 | 2.49% | 6,568,211 |
| Jul 4, 2025 | 43.75 | 44.68 | 43.08 | 44.10 | 44.10 | 1.03% | 5,092,487 |
| Jul 3, 2025 | 41.63 | 44.21 | 41.30 | 43.65 | 43.65 | 4.95% | 5,090,083 |
| Jul 2, 2025 | 42.37 | 42.37 | 41.10 | 41.59 | 41.59 | -2.55% | 2,677,530 |
| Jul 1, 2025 | 42.50 | 44.25 | 42.01 | 42.68 | 42.68 | 0.49% | 4,145,690 |
| Jun 30, 2025 | 42.03 | 42.78 | 41.75 | 42.47 | 42.47 | 0.88% | 3,230,455 |