Shenzhen Han's CNC Technology Co., Ltd. (SHE:301200)
China · Delayed Price · Currency is CNY 148.91
+1.21 (0.82%)
Mar 13, 2026, 1:25 PM CST
SHE:301200 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 145.75 | 147.62 | 143.88 | 144.34 | - | -2.27% | 849,358 |
| Mar 12, 2026 | 151.01 | 151.38 | 145.27 | 147.70 | 147.70 | -2.57% | 3,157,804 |
| Mar 11, 2026 | 149.97 | 157.77 | 149.97 | 151.60 | 151.60 | 1.11% | 4,809,974 |
| Mar 10, 2026 | 145.75 | 152.35 | 145.06 | 149.93 | 149.93 | 4.93% | 3,582,179 |
| Mar 9, 2026 | 143.01 | 144.00 | 136.88 | 142.88 | 142.88 | -3.00% | 3,130,918 |
| Mar 6, 2026 | 146.78 | 149.90 | 145.00 | 147.30 | 147.30 | -0.23% | 2,535,999 |
| Mar 5, 2026 | 147.66 | 151.69 | 146.00 | 147.64 | 147.64 | 2.20% | 4,374,056 |
| Mar 4, 2026 | 142.69 | 147.88 | 142.41 | 144.46 | 144.46 | 0.24% | 3,121,654 |
| Mar 3, 2026 | 154.40 | 154.94 | 144.11 | 144.11 | 144.11 | -6.04% | 4,493,359 |
| Mar 2, 2026 | 151.98 | 156.70 | 151.10 | 153.38 | 153.38 | -1.94% | 5,320,867 |
| Feb 27, 2026 | 160.50 | 161.94 | 154.85 | 156.41 | 156.41 | -5.73% | 4,921,102 |
| Feb 26, 2026 | 160.01 | 170.16 | 154.77 | 165.91 | 165.91 | 2.22% | 7,123,550 |
| Feb 25, 2026 | 154.00 | 164.80 | 148.80 | 162.30 | 162.30 | 5.44% | 6,342,681 |
| Feb 24, 2026 | 151.00 | 157.00 | 149.07 | 153.92 | 153.92 | 3.30% | 3,961,620 |
| Feb 13, 2026 | 149.61 | 154.12 | 148.70 | 149.00 | 149.00 | -1.78% | 2,658,418 |
| Feb 12, 2026 | 151.00 | 153.45 | 148.63 | 151.70 | 151.70 | 0.66% | 3,592,191 |
| Feb 11, 2026 | 147.90 | 154.39 | 147.20 | 150.70 | 150.70 | 1.34% | 3,942,369 |
| Feb 10, 2026 | 149.27 | 151.74 | 146.31 | 148.70 | 148.70 | -0.61% | 2,800,670 |
| Feb 9, 2026 | 151.00 | 151.49 | 146.17 | 149.62 | 149.62 | 1.67% | 3,867,752 |
| Feb 6, 2026 | 154.17 | 155.00 | 147.01 | 147.16 | 147.16 | -6.03% | 4,339,295 |
| Feb 5, 2026 | 156.53 | 160.85 | 152.58 | 156.60 | 156.60 | -1.03% | 2,535,502 |
| Feb 4, 2026 | 159.01 | 159.01 | 153.50 | 158.23 | 158.23 | -0.78% | 2,371,119 |
| Feb 3, 2026 | 158.00 | 163.30 | 155.00 | 159.47 | 159.47 | 3.18% | 4,190,471 |
| Feb 2, 2026 | 158.78 | 162.69 | 154.50 | 154.56 | 154.56 | -3.63% | 3,658,857 |
| Jan 30, 2026 | 156.39 | 162.45 | 152.21 | 160.38 | 160.38 | 1.19% | 4,710,361 |
| Jan 29, 2026 | 165.30 | 167.80 | 158.00 | 158.50 | 158.50 | -4.43% | 5,093,167 |
| Jan 28, 2026 | 173.90 | 173.90 | 164.07 | 165.85 | 165.85 | -5.85% | 5,905,434 |
| Jan 27, 2026 | 167.00 | 182.06 | 165.00 | 176.15 | 176.15 | 0.89% | 6,804,316 |
| Jan 26, 2026 | 168.75 | 175.50 | 165.33 | 174.60 | 174.60 | 3.23% | 7,463,748 |
| Jan 23, 2026 | 172.00 | 174.00 | 167.00 | 169.13 | 169.13 | -3.24% | 7,009,077 |
| Jan 22, 2026 | 164.86 | 183.89 | 163.00 | 174.80 | 174.80 | 8.34% | 11,992,009 |
| Jan 21, 2026 | 134.00 | 161.34 | 133.55 | 161.34 | 161.34 | 20.00% | 9,293,882 |
| Jan 20, 2026 | 140.05 | 141.20 | 132.55 | 134.45 | 134.45 | -2.88% | 4,175,957 |
| Jan 19, 2026 | 139.38 | 144.56 | 137.92 | 138.43 | 138.43 | -2.66% | 5,029,424 |
| Jan 16, 2026 | 140.68 | 144.99 | 138.00 | 142.22 | 142.22 | 1.52% | 6,628,350 |
| Jan 15, 2026 | 137.73 | 142.00 | 135.61 | 140.09 | 140.09 | 3.34% | 6,381,733 |
| Jan 14, 2026 | 126.72 | 138.00 | 126.72 | 135.56 | 135.56 | 12.32% | 9,416,276 |
| Jan 13, 2026 | 125.55 | 128.60 | 120.01 | 120.69 | 120.69 | -4.95% | 4,164,756 |
| Jan 12, 2026 | 130.81 | 130.81 | 122.20 | 126.98 | 126.98 | -2.94% | 5,352,093 |
| Jan 9, 2026 | 127.11 | 134.50 | 123.80 | 130.83 | 130.83 | 1.93% | 4,868,503 |
| Jan 8, 2026 | 130.01 | 133.04 | 127.68 | 128.35 | 128.35 | -4.51% | 4,770,712 |
| Jan 7, 2026 | 123.06 | 139.02 | 122.36 | 134.41 | 134.41 | 8.50% | 8,036,756 |
| Jan 6, 2026 | 124.81 | 127.21 | 122.30 | 123.88 | 123.88 | -0.74% | 3,624,623 |
| Jan 5, 2026 | 119.26 | 126.80 | 119.25 | 124.80 | 124.80 | 5.08% | 4,315,171 |
| Dec 31, 2025 | 122.58 | 123.88 | 118.35 | 118.77 | 118.77 | -3.00% | 2,497,413 |
| Dec 30, 2025 | 124.88 | 126.30 | 120.62 | 122.44 | 122.44 | -3.50% | 3,747,137 |
| Dec 29, 2025 | 120.20 | 127.60 | 119.92 | 126.88 | 126.88 | 5.57% | 5,650,531 |
| Dec 26, 2025 | 121.40 | 122.56 | 118.67 | 120.18 | 120.18 | -0.97% | 2,816,331 |
| Dec 25, 2025 | 123.18 | 124.00 | 120.37 | 121.36 | 121.36 | -2.37% | 3,109,020 |
| Dec 24, 2025 | 122.99 | 124.63 | 119.31 | 124.30 | 124.30 | 0.26% | 5,156,464 |