Shenzhen Han's CNC Technology Co., Ltd. (SHE:301200)
China · Delayed Price · Currency is CNY 91.37
-0.43 (-0.47%)
Oct 17, 2025, 3:04 PM CST
SHE:301200 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 91.30 | 94.34 | 90.22 | 91.37 | 91.37 | -0.47% | 4,761,001 |
| Oct 16, 2025 | 90.58 | 93.30 | 90.31 | 91.80 | 91.80 | -0.04% | 2,720,162 |
| Oct 15, 2025 | 88.30 | 91.84 | 87.42 | 91.84 | 91.84 | 4.30% | 3,274,184 |
| Oct 14, 2025 | 93.84 | 94.74 | 87.58 | 88.05 | 88.05 | -4.92% | 4,062,068 |
| Oct 13, 2025 | 89.28 | 93.83 | 88.80 | 92.61 | 92.61 | -1.37% | 3,657,006 |
| Oct 10, 2025 | 97.00 | 98.00 | 93.06 | 93.90 | 93.90 | -2.94% | 3,995,093 |
| Oct 9, 2025 | 97.65 | 100.50 | 96.59 | 96.74 | 96.74 | -0.84% | 5,090,845 |
| Sep 30, 2025 | 98.01 | 99.95 | 97.30 | 97.56 | 97.56 | -1.16% | 3,490,391 |
| Sep 29, 2025 | 97.50 | 99.30 | 97.33 | 98.70 | 98.70 | 1.24% | 3,617,348 |
| Sep 26, 2025 | 102.50 | 103.60 | 97.20 | 97.49 | 97.49 | -5.24% | 5,664,848 |
| Sep 25, 2025 | 104.53 | 105.75 | 101.71 | 102.88 | 102.88 | -2.29% | 5,263,814 |
| Sep 24, 2025 | 104.20 | 107.30 | 102.71 | 105.29 | 105.29 | -0.77% | 5,921,174 |
| Sep 23, 2025 | 117.32 | 119.86 | 102.55 | 106.11 | 106.11 | -7.30% | 9,875,036 |
| Sep 22, 2025 | 113.88 | 116.88 | 110.18 | 114.46 | 114.46 | 0.51% | 7,838,695 |
| Sep 19, 2025 | 112.01 | 114.30 | 109.76 | 113.88 | 113.88 | 2.23% | 6,726,125 |
| Sep 18, 2025 | 110.74 | 115.27 | 109.60 | 111.40 | 111.40 | -1.33% | 7,986,923 |
| Sep 17, 2025 | 113.27 | 117.00 | 110.00 | 112.90 | 112.90 | -1.95% | 9,124,462 |
| Sep 16, 2025 | 113.15 | 121.97 | 113.15 | 115.15 | 115.15 | 0.03% | 9,580,541 |
| Sep 15, 2025 | 116.99 | 118.79 | 113.00 | 115.12 | 115.12 | -2.34% | 7,941,217 |
| Sep 12, 2025 | 114.70 | 121.00 | 112.50 | 117.88 | 117.88 | 2.77% | 13,287,939 |
| Sep 11, 2025 | 98.30 | 116.27 | 98.01 | 114.70 | 114.70 | 18.38% | 17,928,269 |
| Sep 10, 2025 | 90.53 | 99.50 | 90.00 | 96.89 | 96.89 | 6.06% | 11,396,447 |
| Sep 9, 2025 | 83.85 | 95.00 | 83.85 | 91.35 | 91.35 | 9.01% | 12,219,783 |
| Sep 8, 2025 | 86.01 | 87.80 | 83.35 | 83.80 | 83.80 | -2.05% | 4,560,954 |
| 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 |