Shenzhen Han's CNC Technology Co., Ltd. (SHE:301200)
China · Delayed Price · Currency is CNY 176.15
+1.55 (0.89%)
At close: Jan 27, 2026
SHE:301200 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 117.84 | 126.38 | 117.84 | 123.98 | 123.98 | 4.12% | 6,262,314 |
| Dec 22, 2025 | 113.60 | 119.49 | 111.12 | 119.07 | 119.07 | 7.12% | 4,996,650 |
| Dec 19, 2025 | 114.15 | 114.99 | 110.80 | 111.16 | 111.16 | -1.37% | 2,584,297 |
| Dec 18, 2025 | 117.01 | 118.00 | 112.50 | 112.70 | 112.70 | -5.53% | 3,907,806 |
| Dec 17, 2025 | 113.64 | 119.99 | 113.45 | 119.30 | 119.30 | 5.25% | 4,829,666 |
| Dec 16, 2025 | 115.21 | 122.30 | 113.10 | 113.35 | 113.35 | -3.33% | 4,885,481 |
| Dec 15, 2025 | 111.89 | 119.22 | 109.29 | 117.26 | 117.26 | 2.51% | 6,125,262 |
| Dec 12, 2025 | 110.62 | 114.39 | 108.90 | 114.39 | 114.39 | 3.00% | 5,900,717 |
| Dec 11, 2025 | 114.64 | 114.98 | 111.01 | 111.06 | 111.06 | -2.59% | 3,407,213 |
| Dec 10, 2025 | 116.75 | 118.50 | 110.30 | 114.01 | 114.01 | -2.30% | 5,475,719 |
| Dec 9, 2025 | 110.32 | 119.99 | 108.89 | 116.69 | 116.69 | 6.12% | 6,125,580 |
| Dec 8, 2025 | 103.07 | 111.00 | 103.00 | 109.96 | 109.96 | 6.16% | 4,843,043 |
| Dec 5, 2025 | 102.43 | 104.99 | 101.37 | 103.58 | 103.58 | 1.12% | 2,698,231 |
| Dec 4, 2025 | 102.62 | 104.58 | 101.57 | 102.43 | 102.43 | -0.91% | 3,672,991 |
| Dec 3, 2025 | 108.00 | 110.00 | 103.00 | 103.37 | 103.37 | -3.74% | 3,793,707 |
| Dec 2, 2025 | 110.98 | 111.45 | 106.87 | 107.39 | 107.39 | -3.65% | 3,219,863 |
| Dec 1, 2025 | 113.98 | 114.80 | 110.67 | 111.46 | 111.46 | -1.44% | 3,109,078 |
| Nov 28, 2025 | 110.20 | 115.00 | 109.85 | 113.09 | 113.09 | 1.72% | 2,643,136 |
| Nov 27, 2025 | 109.39 | 113.88 | 109.39 | 111.18 | 111.18 | 0.32% | 3,125,763 |
| Nov 26, 2025 | 108.09 | 113.94 | 107.00 | 110.82 | 110.82 | 0.68% | 3,828,077 |
| Nov 25, 2025 | 107.32 | 112.88 | 106.73 | 110.07 | 110.07 | 3.53% | 4,466,228 |
| Nov 24, 2025 | 108.75 | 110.43 | 106.03 | 106.32 | 106.32 | 0.78% | 3,500,181 |
| Nov 21, 2025 | 109.90 | 111.80 | 104.75 | 105.50 | 105.50 | -5.80% | 3,033,294 |
| Nov 20, 2025 | 115.00 | 115.66 | 111.22 | 111.99 | 111.99 | 0.50% | 2,160,837 |
| Nov 19, 2025 | 109.68 | 114.40 | 109.51 | 111.43 | 111.43 | -2.13% | 2,625,032 |
| Nov 18, 2025 | 115.03 | 117.25 | 112.90 | 113.85 | 113.85 | -2.05% | 3,298,673 |
| Nov 17, 2025 | 115.28 | 120.67 | 114.13 | 116.23 | 116.23 | 1.47% | 3,526,655 |