Shenzhen Han's CNC Technology Co., Ltd. (SHE:301200)
China · Delayed Price · Currency is CNY 136.07
+12.19 (9.84%)
Jan 7, 2026, 11:44 AM CST
SHE:301200 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 116.07 | 118.59 | 114.11 | 114.55 | 114.55 | -2.97% | 2,899,496 |
| Nov 13, 2025 | 118.42 | 120.74 | 116.01 | 118.06 | 118.06 | -1.22% | 2,951,042 |
| Nov 12, 2025 | 115.03 | 120.99 | 115.03 | 119.52 | 119.52 | 0.95% | 3,309,464 |
| Nov 11, 2025 | 122.00 | 124.20 | 115.80 | 118.40 | 118.40 | -1.83% | 3,888,165 |
| Nov 10, 2025 | 119.60 | 121.58 | 114.63 | 120.61 | 120.61 | 0.73% | 5,086,860 |
| Nov 7, 2025 | 121.48 | 123.72 | 119.21 | 119.74 | 119.74 | -3.52% | 3,961,031 |
| Nov 6, 2025 | 122.00 | 125.00 | 119.52 | 124.11 | 124.11 | 1.52% | 5,005,686 |
| Nov 5, 2025 | 117.01 | 123.30 | 117.00 | 122.25 | 122.25 | -0.47% | 3,721,547 |
| Nov 4, 2025 | 125.09 | 125.09 | 121.50 | 122.83 | 122.83 | -2.44% | 5,189,499 |
| Nov 3, 2025 | 116.75 | 127.92 | 115.00 | 125.90 | 125.90 | 7.40% | 10,779,130 |
| Oct 31, 2025 | 124.40 | 125.00 | 117.04 | 117.23 | 117.23 | -6.22% | 8,976,416 |
| Oct 30, 2025 | 128.00 | 129.85 | 122.51 | 125.00 | 125.00 | -6.02% | 10,638,250 |
| Oct 29, 2025 | 119.00 | 133.00 | 119.00 | 133.00 | 133.00 | 10.66% | 10,561,330 |
| Oct 28, 2025 | 113.50 | 125.00 | 113.48 | 120.19 | 120.19 | 2.70% | 9,533,001 |
| Oct 27, 2025 | 115.00 | 122.80 | 112.91 | 117.03 | 117.03 | 3.75% | 10,341,590 |