Shenzhen Han's CNC Technology Co., Ltd. (SHE:301200)
China · Delayed Price · Currency is CNY 272.76
-3.25 (-1.18%)
Aug 11, 2026, 3:04 PM CST
SHE:301200 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 272.45 | 281.00 | 270.50 | 272.76 | - | -1.18% | 2,431,113 |
| Aug 10, 2026 | 286.90 | 287.35 | 266.00 | 276.01 | 276.01 | -2.74% | 4,267,460 |
| Aug 7, 2026 | 269.38 | 289.90 | 266.51 | 283.80 | 283.80 | 5.38% | 4,770,551 |
| Aug 6, 2026 | 256.05 | 275.46 | 253.07 | 269.31 | 269.31 | 3.03% | 4,642,317 |
| Aug 5, 2026 | 242.01 | 268.35 | 238.68 | 261.39 | 261.39 | 5.62% | 4,756,611 |
| Aug 4, 2026 | 228.00 | 249.50 | 223.34 | 247.49 | 247.49 | 10.85% | 3,689,192 |
| Aug 3, 2026 | 233.01 | 236.18 | 221.48 | 223.27 | 223.27 | -4.18% | 3,250,934 |
| Jul 31, 2026 | 230.84 | 252.39 | 230.00 | 233.00 | 233.00 | 10.22% | 4,527,222 |
| Jul 30, 2026 | 229.23 | 232.51 | 205.09 | 211.40 | 211.40 | -8.31% | 3,685,704 |
| Jul 29, 2026 | 236.31 | 240.87 | 218.21 | 230.56 | 230.56 | -2.44% | 3,339,393 |
| Jul 28, 2026 | 256.50 | 259.00 | 234.00 | 236.32 | 236.32 | -10.88% | 3,382,476 |
| Jul 27, 2026 | 259.51 | 265.53 | 252.38 | 265.17 | 265.17 | 1.86% | 3,876,153 |
| Jul 24, 2026 | 243.60 | 268.00 | 240.00 | 260.34 | 260.34 | 4.31% | 4,731,235 |
| Jul 23, 2026 | 252.46 | 259.71 | 244.30 | 249.58 | 249.58 | -0.19% | 2,749,387 |
| Jul 22, 2026 | 259.46 | 268.86 | 248.18 | 250.05 | 250.05 | -3.63% | 3,984,897 |
| Jul 21, 2026 | 226.78 | 260.00 | 207.65 | 259.46 | 259.46 | 15.06% | 6,408,538 |
| Jul 20, 2026 | 265.00 | 266.58 | 215.00 | 225.50 | 225.50 | -12.02% | 6,250,285 |
| Jul 17, 2026 | 282.14 | 286.30 | 253.67 | 256.30 | 256.30 | -10.97% | 4,164,521 |
| Jul 16, 2026 | 303.05 | 310.99 | 283.85 | 287.88 | 287.88 | -7.73% | 3,501,834 |
| Jul 15, 2026 | 332.00 | 333.00 | 306.20 | 312.00 | 312.00 | -4.59% | 3,203,139 |
| Jul 14, 2026 | 304.46 | 329.85 | 302.48 | 327.00 | 327.00 | 7.92% | 4,327,438 |
| Jul 13, 2026 | 333.01 | 335.90 | 302.89 | 303.01 | 303.01 | -9.82% | 4,771,499 |
| Jul 10, 2026 | 341.00 | 362.30 | 335.80 | 336.00 | 336.00 | 2.44% | 5,131,044 |
| Jul 9, 2026 | 320.00 | 329.37 | 311.18 | 328.00 | 328.00 | 4.46% | 3,950,016 |
| Jul 8, 2026 | 335.96 | 350.02 | 311.00 | 314.00 | 314.00 | -6.72% | 5,119,351 |
| Jul 7, 2026 | 342.90 | 343.07 | 323.00 | 336.63 | 336.63 | -1.83% | 3,064,240 |
| Jul 6, 2026 | 350.97 | 359.78 | 332.29 | 342.90 | 342.90 | -0.03% | 2,951,854 |
| Jul 3, 2026 | 348.61 | 363.63 | 336.41 | 343.00 | 343.00 | -1.61% | 3,099,751 |
| Jul 2, 2026 | 365.58 | 381.54 | 348.55 | 348.60 | 348.60 | -7.44% | 4,121,630 |
| Jul 1, 2026 | 360.65 | 389.90 | 360.65 | 376.61 | 376.61 | 4.43% | 4,823,781 |
| Jun 30, 2026 | 350.00 | 365.80 | 340.08 | 360.65 | 360.65 | 5.01% | 4,093,647 |
| Jun 29, 2026 | 365.60 | 381.30 | 340.01 | 343.45 | 343.45 | -7.37% | 5,446,177 |
| Jun 26, 2026 | 385.00 | 392.51 | 356.56 | 370.78 | 370.78 | -4.32% | 3,816,977 |
| Jun 25, 2026 | 356.99 | 395.36 | 340.50 | 387.54 | 387.54 | 8.41% | 5,195,062 |
| Jun 24, 2026 | 342.42 | 361.97 | 337.10 | 357.46 | 357.46 | 3.18% | 4,406,663 |
| Jun 23, 2026 | 335.00 | 369.78 | 329.05 | 346.44 | 346.44 | 2.21% | 6,188,777 |
| Jun 22, 2026 | 340.60 | 354.99 | 327.50 | 338.96 | 338.96 | 0.58% | 4,681,033 |
| Jun 18, 2026 | 328.00 | 341.50 | 322.00 | 337.00 | 337.00 | 2.72% | 4,099,952 |
| Jun 17, 2026 | 319.30 | 333.00 | 319.00 | 328.08 | 328.08 | 0.64% | 5,409,137 |
| Jun 16, 2026 | 304.86 | 333.13 | 304.56 | 326.00 | 326.00 | 7.10% | 6,702,525 |
| Jun 15, 2026 | 281.76 | 304.94 | 273.00 | 304.40 | 304.40 | 9.89% | 6,228,328 |
| Jun 12, 2026 | 272.88 | 286.00 | 270.97 | 277.00 | 277.00 | 5.29% | 5,787,642 |
| Jun 11, 2026 | 272.00 | 274.29 | 261.00 | 263.09 | 263.09 | -2.85% | 4,096,084 |
| Jun 10, 2026 | 283.00 | 283.88 | 266.01 | 270.81 | 270.81 | -6.19% | 3,929,320 |
| Jun 9, 2026 | 283.95 | 288.88 | 274.50 | 288.68 | 288.68 | 3.97% | 4,969,276 |
| Jun 8, 2026 | 265.00 | 282.99 | 260.49 | 277.67 | 277.67 | 0.17% | 4,529,680 |
| Jun 5, 2026 | 291.00 | 294.50 | 276.12 | 277.20 | 277.20 | -7.23% | 5,239,780 |
| Jun 4, 2026 | 278.43 | 304.86 | 271.00 | 298.80 | 298.80 | 4.48% | 6,754,493 |
| Jun 3, 2026 | 277.00 | 291.00 | 272.59 | 285.99 | 285.99 | 2.47% | 6,620,487 |
| Jun 2, 2026 | 273.83 | 284.90 | 261.00 | 279.10 | 279.10 | 1.20% | 5,242,476 |