Shenzhen Han's CNC Technology Co., Ltd. (SHE:301200)
China · Delayed Price · Currency is CNY 280.00
+11.64 (4.34%)
Aug 31, 2026, 3:04 PM CST
SHE:301200 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 260.00 | 282.56 | 259.23 | 280.00 | 280.00 | 4.34% | 3,259,239 |
| Aug 28, 2026 | 279.00 | 282.66 | 268.03 | 268.36 | 268.36 | -4.97% | 3,008,086 |
| Aug 27, 2026 | 270.72 | 284.50 | 267.01 | 282.40 | 282.40 | 5.14% | 2,940,348 |
| Aug 26, 2026 | 275.00 | 281.85 | 263.36 | 268.60 | 268.60 | -0.17% | 1,973,608 |
| Aug 25, 2026 | 261.59 | 275.60 | 255.08 | 269.06 | 269.06 | 0.77% | 3,015,174 |
| Aug 24, 2026 | 282.50 | 284.89 | 256.05 | 267.00 | 267.00 | -5.32% | 3,540,740 |
| Aug 21, 2026 | 286.90 | 292.99 | 281.16 | 282.01 | 282.01 | -1.71% | 2,779,769 |
| Aug 20, 2026 | 296.01 | 297.80 | 283.00 | 286.93 | 286.93 | -2.41% | 4,026,134 |
| Aug 19, 2026 | 296.00 | 316.97 | 292.28 | 294.01 | 294.01 | -4.85% | 6,215,196 |
| Aug 18, 2026 | 300.40 | 316.99 | 297.86 | 309.00 | 309.00 | 2.70% | 3,959,161 |
| Aug 17, 2026 | 292.46 | 302.49 | 288.62 | 300.88 | 300.88 | 3.72% | 3,015,112 |
| Aug 14, 2026 | 290.00 | 294.00 | 283.06 | 290.09 | 290.09 | 1.06% | 2,117,697 |
| Aug 13, 2026 | 285.86 | 302.85 | 285.86 | 287.06 | 287.06 | 2.10% | 3,689,935 |
| Aug 12, 2026 | 274.00 | 283.50 | 273.01 | 281.16 | 281.16 | 3.08% | 2,698,900 |
| Aug 11, 2026 | 272.45 | 281.00 | 270.50 | 272.76 | 272.76 | -1.18% | 2,415,113 |
| 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 |