Shenzhen Han's CNC Technology Co., Ltd. (SHE:301200)
China · Delayed Price · Currency is CNY 218.39
-15.58 (-6.66%)
May 14, 2026, 3:04 PM CST
SHE:301200 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 186.35 | 232.94 | 186.35 | 217.72 | - | -6.95% | 5,626,692 |
| May 13, 2026 | 206.42 | 240.00 | 205.50 | 233.97 | 233.97 | 11.31% | 10,456,430 |
| May 12, 2026 | 196.60 | 220.00 | 192.60 | 210.20 | 210.20 | 4.11% | 10,270,072 |
| May 11, 2026 | 189.03 | 208.88 | 188.21 | 201.91 | 201.91 | 7.52% | 8,744,778 |
| May 8, 2026 | 186.35 | 190.07 | 183.00 | 187.78 | 187.78 | -3.18% | 4,835,145 |
| May 7, 2026 | 185.79 | 194.88 | 176.37 | 193.95 | 193.95 | 4.99% | 6,240,605 |
| May 6, 2026 | 184.02 | 188.00 | 181.18 | 184.74 | 184.74 | 1.18% | 4,954,893 |
| Apr 30, 2026 | 186.55 | 189.80 | 182.05 | 182.59 | 182.59 | -1.36% | 3,696,354 |
| Apr 29, 2026 | 183.00 | 187.80 | 180.44 | 185.11 | 185.11 | 0.01% | 3,233,467 |
| Apr 28, 2026 | 188.27 | 190.80 | 183.82 | 185.10 | 185.10 | -1.68% | 3,463,480 |
| Apr 27, 2026 | 189.50 | 195.22 | 187.00 | 188.26 | 188.26 | 0.91% | 4,621,450 |
| Apr 24, 2026 | 190.00 | 190.98 | 184.51 | 186.56 | 186.56 | -2.38% | 3,500,258 |
| Apr 23, 2026 | 199.04 | 199.24 | 188.51 | 191.10 | 191.10 | -3.64% | 4,848,527 |
| Apr 22, 2026 | 198.94 | 202.00 | 191.28 | 198.32 | 198.32 | -1.14% | 6,334,891 |
| Apr 21, 2026 | 199.93 | 204.00 | 193.16 | 200.60 | 200.60 | -2.68% | 6,253,620 |
| Apr 20, 2026 | 201.66 | 207.94 | 197.51 | 206.12 | 206.12 | 1.64% | 5,174,030 |
| Apr 17, 2026 | 194.29 | 203.41 | 190.30 | 202.79 | 202.79 | 3.33% | 5,423,747 |
| Apr 16, 2026 | 188.09 | 196.99 | 186.12 | 196.26 | 196.26 | 3.97% | 4,284,222 |
| Apr 15, 2026 | 191.32 | 195.12 | 187.71 | 188.77 | 188.77 | -1.91% | 4,172,923 |
| Apr 14, 2026 | 182.01 | 198.68 | 181.12 | 192.44 | 192.44 | 5.02% | 5,650,034 |
| Apr 13, 2026 | 179.81 | 186.60 | 179.05 | 183.25 | 183.25 | 0.79% | 3,752,834 |
| Apr 10, 2026 | 184.72 | 187.50 | 180.01 | 181.82 | 181.82 | -0.59% | 6,027,820 |
| Apr 9, 2026 | 172.99 | 189.84 | 171.12 | 182.89 | 182.89 | 4.67% | 8,648,278 |
| Apr 8, 2026 | 157.49 | 178.90 | 157.00 | 174.73 | 174.73 | 14.05% | 7,094,771 |
| Apr 7, 2026 | 155.64 | 157.50 | 151.26 | 153.21 | 153.21 | -0.53% | 2,818,379 |
| Apr 3, 2026 | 157.20 | 162.60 | 154.03 | 154.03 | 154.03 | -1.92% | 3,507,404 |
| Apr 2, 2026 | 158.10 | 159.48 | 155.89 | 157.05 | 157.05 | -1.70% | 2,570,969 |
| Apr 1, 2026 | 165.50 | 165.50 | 155.00 | 159.76 | 159.76 | -1.50% | 5,238,766 |
| Mar 31, 2026 | 171.85 | 175.60 | 155.20 | 162.20 | 162.20 | -7.93% | 7,716,847 |
| Mar 30, 2026 | 164.30 | 183.58 | 164.30 | 176.17 | 176.17 | 4.43% | 6,598,766 |
| Mar 27, 2026 | 158.98 | 168.88 | 158.17 | 168.69 | 168.69 | 2.77% | 4,640,089 |
| Mar 26, 2026 | 160.43 | 165.77 | 158.00 | 164.15 | 164.15 | 1.33% | 4,685,294 |
| Mar 25, 2026 | 158.99 | 164.65 | 157.00 | 162.00 | 162.00 | 1.57% | 4,515,140 |
| Mar 24, 2026 | 146.67 | 159.60 | 143.79 | 159.50 | 159.50 | 10.08% | 5,369,731 |
| Mar 23, 2026 | 154.79 | 157.98 | 143.00 | 144.90 | 144.90 | -8.95% | 5,152,709 |
| Mar 20, 2026 | 154.00 | 161.77 | 153.02 | 159.15 | 159.15 | 4.15% | 5,568,924 |
| Mar 19, 2026 | 154.86 | 156.97 | 151.20 | 152.81 | 152.81 | -3.28% | 3,745,685 |
| Mar 18, 2026 | 152.00 | 159.23 | 151.20 | 157.99 | 157.99 | 5.69% | 5,511,900 |
| Mar 17, 2026 | 155.26 | 157.50 | 149.40 | 149.48 | 149.48 | -3.72% | 3,512,012 |
| Mar 16, 2026 | 148.79 | 155.30 | 146.28 | 155.26 | 155.26 | 3.91% | 4,641,141 |
| Mar 13, 2026 | 145.67 | 152.00 | 143.80 | 149.42 | 149.42 | 1.16% | 3,406,086 |
| Mar 12, 2026 | 151.01 | 151.38 | 145.27 | 147.70 | 147.70 | -2.57% | 3,157,804 |
| Mar 11, 2026 | 149.97 | 157.77 | 149.97 | 151.60 | 151.60 | 1.11% | 4,809,974 |
| Mar 10, 2026 | 145.75 | 152.35 | 145.06 | 149.93 | 149.93 | 4.93% | 3,582,179 |
| Mar 9, 2026 | 143.01 | 144.00 | 136.88 | 142.88 | 142.88 | -3.00% | 3,130,918 |
| Mar 6, 2026 | 146.78 | 149.90 | 145.00 | 147.30 | 147.30 | -0.23% | 2,535,999 |
| Mar 5, 2026 | 147.66 | 151.69 | 146.00 | 147.64 | 147.64 | 2.20% | 4,374,056 |
| Mar 4, 2026 | 142.69 | 147.88 | 142.41 | 144.46 | 144.46 | 0.24% | 3,121,654 |
| Mar 3, 2026 | 154.40 | 154.94 | 144.11 | 144.11 | 144.11 | -6.04% | 4,493,359 |
| Mar 2, 2026 | 151.98 | 156.70 | 151.10 | 153.38 | 153.38 | -1.94% | 5,320,867 |