Shenzhen Han's CNC Technology Co., Ltd. (SHE:301200)
China · Delayed Price · Currency is CNY 285.99
+6.89 (2.47%)
Jun 3, 2026, 3:13 PM CST
SHE:301200 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 1, 2026 | 280.00 | 290.01 | 269.89 | 275.80 | 275.80 | -1.15% | 4,211,178 |
| May 29, 2026 | 294.43 | 294.77 | 275.07 | 279.00 | 279.00 | -5.42% | 5,828,104 |
| May 28, 2026 | 292.00 | 299.10 | 280.01 | 294.99 | 294.99 | -2.64% | 6,810,814 |
| May 27, 2026 | 280.00 | 309.49 | 271.00 | 303.00 | 303.00 | 6.18% | 9,391,863 |
| May 26, 2026 | 279.88 | 288.38 | 270.02 | 285.36 | 285.36 | 0.13% | 6,965,394 |
| May 25, 2026 | 279.00 | 297.50 | 274.00 | 284.99 | 284.99 | 4.01% | 8,704,808 |
| May 22, 2026 | 256.00 | 285.05 | 248.48 | 274.00 | 274.00 | 9.84% | 9,492,540 |
| May 21, 2026 | 228.90 | 268.80 | 228.90 | 249.46 | 249.46 | 11.37% | 11,446,540 |
| May 20, 2026 | 219.00 | 227.35 | 217.48 | 224.00 | 224.00 | 2.61% | 4,551,048 |
| May 19, 2026 | 215.70 | 225.08 | 214.00 | 218.31 | 218.31 | 1.09% | 4,311,828 |
| May 18, 2026 | 219.21 | 221.49 | 212.06 | 216.55 | 215.95 | -2.43% | 4,711,452 |
| May 15, 2026 | 220.00 | 228.00 | 209.00 | 221.95 | 221.34 | 1.63% | 6,869,101 |
| May 14, 2026 | 230.13 | 232.94 | 216.68 | 218.39 | 217.78 | -6.66% | 7,844,636 |
| May 13, 2026 | 206.42 | 240.00 | 205.50 | 233.97 | 233.32 | 11.31% | 10,456,430 |
| May 12, 2026 | 196.60 | 220.00 | 192.60 | 210.20 | 209.62 | 4.11% | 10,269,370 |
| May 11, 2026 | 189.03 | 208.88 | 188.21 | 201.91 | 201.35 | 7.52% | 8,744,178 |
| May 8, 2026 | 186.35 | 190.07 | 183.00 | 187.78 | 187.26 | -3.18% | 4,835,145 |
| May 7, 2026 | 185.79 | 194.88 | 176.37 | 193.95 | 193.41 | 4.99% | 6,240,305 |
| May 6, 2026 | 184.02 | 188.00 | 181.18 | 184.74 | 184.23 | 1.18% | 4,954,693 |
| Apr 30, 2026 | 186.55 | 189.80 | 182.05 | 182.59 | 182.08 | -1.36% | 3,696,354 |
| Apr 29, 2026 | 183.00 | 187.80 | 180.44 | 185.11 | 184.60 | 0.01% | 3,233,167 |
| Apr 28, 2026 | 188.27 | 190.80 | 183.82 | 185.10 | 184.59 | -1.68% | 3,463,480 |
| Apr 27, 2026 | 189.50 | 195.22 | 187.00 | 188.26 | 187.74 | 0.91% | 4,621,450 |
| Apr 24, 2026 | 190.00 | 190.98 | 184.51 | 186.56 | 186.04 | -2.38% | 3,500,258 |
| Apr 23, 2026 | 199.04 | 199.24 | 188.51 | 191.10 | 190.57 | -3.64% | 4,848,527 |
| Apr 22, 2026 | 198.94 | 202.00 | 191.28 | 198.32 | 197.77 | -1.14% | 6,334,591 |
| Apr 21, 2026 | 199.93 | 204.00 | 193.16 | 200.60 | 200.04 | -2.68% | 6,253,620 |
| Apr 20, 2026 | 201.66 | 207.94 | 197.51 | 206.12 | 205.55 | 1.64% | 5,174,030 |
| Apr 17, 2026 | 194.29 | 203.41 | 190.30 | 202.79 | 202.23 | 3.33% | 5,422,547 |
| Apr 16, 2026 | 188.09 | 196.99 | 186.12 | 196.26 | 195.72 | 3.97% | 4,283,722 |
| Apr 15, 2026 | 191.32 | 195.12 | 187.71 | 188.77 | 188.25 | -1.91% | 4,172,223 |
| Apr 14, 2026 | 182.01 | 198.68 | 181.12 | 192.44 | 191.91 | 5.02% | 5,649,834 |
| Apr 13, 2026 | 179.81 | 186.60 | 179.05 | 183.25 | 182.74 | 0.79% | 3,752,834 |
| Apr 10, 2026 | 184.72 | 187.50 | 180.01 | 181.82 | 181.32 | -0.59% | 6,027,820 |
| Apr 9, 2026 | 172.99 | 189.84 | 171.12 | 182.89 | 182.38 | 4.67% | 8,648,178 |
| Apr 8, 2026 | 157.49 | 178.90 | 157.00 | 174.73 | 174.25 | 14.05% | 7,094,671 |
| Apr 7, 2026 | 155.64 | 157.50 | 151.26 | 153.21 | 152.79 | -0.53% | 2,818,379 |
| Apr 3, 2026 | 157.20 | 162.60 | 154.03 | 154.03 | 153.60 | -1.92% | 3,507,404 |
| Apr 2, 2026 | 158.10 | 159.48 | 155.89 | 157.05 | 156.61 | -1.70% | 2,570,969 |
| Apr 1, 2026 | 165.50 | 165.50 | 155.00 | 159.76 | 159.32 | -1.50% | 5,238,766 |
| Mar 31, 2026 | 171.85 | 175.60 | 155.20 | 162.20 | 161.75 | -7.93% | 7,716,547 |
| Mar 30, 2026 | 164.30 | 183.58 | 164.30 | 176.17 | 175.68 | 4.43% | 6,598,466 |
| Mar 27, 2026 | 158.98 | 168.88 | 158.17 | 168.69 | 168.22 | 2.77% | 4,640,089 |
| Mar 26, 2026 | 160.43 | 165.77 | 158.00 | 164.15 | 163.70 | 1.33% | 4,685,294 |
| Mar 25, 2026 | 158.99 | 164.65 | 157.00 | 162.00 | 161.55 | 1.57% | 4,515,140 |
| Mar 24, 2026 | 146.67 | 159.60 | 143.79 | 159.50 | 159.06 | 10.08% | 5,369,531 |
| Mar 23, 2026 | 154.79 | 157.98 | 143.00 | 144.90 | 144.50 | -8.95% | 5,152,709 |
| Mar 20, 2026 | 154.00 | 161.77 | 153.02 | 159.15 | 158.71 | 4.15% | 5,568,924 |