Shenzhen Han's CNC Technology Co., Ltd. (SHE:301200)
China · Delayed Price · Currency is CNY 136.23
-10.43 (-7.11%)
Oct 30, 2026, 3:04 PM CST
SHE:301200 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 159.53 | 159.53 | 135.23 | 136.23 | 136.23 | -7.11% | 3,208,098 |
| Oct 29, 2026 | 154.66 | 154.99 | 146.10 | 146.66 | 146.66 | -6.64% | 2,649,961 |
| Oct 28, 2026 | 153.60 | 157.54 | 150.51 | 157.09 | 157.09 | 4.21% | 3,814,031 |
| Oct 27, 2026 | 160.35 | 164.58 | 150.50 | 150.74 | 150.74 | -4.12% | 2,560,598 |
| Oct 26, 2026 | 164.23 | 165.00 | 156.00 | 157.22 | 157.22 | -5.41% | 3,488,339 |
| Oct 23, 2026 | 159.53 | 167.48 | 151.45 | 166.22 | 166.22 | 1.34% | 3,742,828 |
| Oct 22, 2026 | 171.51 | 176.80 | 162.19 | 164.02 | 164.02 | -5.19% | 3,388,658 |
| Oct 21, 2026 | 176.18 | 179.60 | 171.38 | 173.00 | 173.00 | -0.08% | 3,618,586 |
| Oct 20, 2026 | 172.81 | 178.90 | 170.38 | 173.14 | 173.14 | -1.19% | 3,095,214 |
| Oct 19, 2026 | 178.50 | 180.50 | 170.00 | 175.23 | 175.23 | -2.51% | 3,122,898 |
| Oct 16, 2026 | 192.00 | 192.79 | 178.00 | 179.74 | 179.74 | -2.18% | 2,790,565 |
| Oct 15, 2026 | 186.41 | 190.00 | 182.00 | 183.74 | 183.74 | -6.35% | 2,975,492 |
| Oct 14, 2026 | 204.49 | 208.72 | 195.56 | 196.20 | 196.20 | -3.35% | 2,480,253 |
| Oct 13, 2026 | 197.99 | 205.50 | 187.71 | 203.00 | 203.00 | 0.05% | 3,174,321 |
| Oct 12, 2026 | 212.55 | 213.97 | 201.98 | 202.90 | 202.90 | -4.47% | 3,181,429 |
| Oct 9, 2026 | 215.14 | 217.78 | 199.00 | 212.39 | 212.39 | -2.58% | 2,955,543 |
| Oct 8, 2026 | 224.85 | 229.00 | 216.11 | 218.01 | 218.01 | -3.02% | 2,356,742 |
| Sep 30, 2026 | 232.06 | 234.84 | 223.76 | 224.79 | 224.79 | -2.65% | 1,634,346 |
| Sep 29, 2026 | 233.38 | 233.69 | 227.88 | 230.90 | 230.90 | -1.06% | 2,354,320 |
| Sep 28, 2026 | 243.01 | 245.40 | 231.03 | 233.38 | 233.38 | -4.16% | 2,705,046 |
| Sep 24, 2026 | 255.01 | 256.82 | 243.20 | 243.52 | 243.52 | -5.24% | 2,939,219 |
| Sep 23, 2026 | 259.20 | 262.97 | 256.70 | 256.98 | 256.98 | -0.75% | 1,901,471 |
| Sep 22, 2026 | 265.67 | 271.49 | 257.33 | 258.93 | 258.93 | -1.16% | 3,213,418 |
| Sep 21, 2026 | 271.00 | 276.40 | 260.07 | 261.96 | 261.96 | -3.40% | 3,733,303 |
| Sep 18, 2026 | 265.00 | 274.97 | 256.06 | 271.17 | 271.17 | 4.75% | 4,144,510 |
| Sep 17, 2026 | 266.15 | 270.38 | 257.11 | 258.88 | 258.88 | -2.36% | 3,005,106 |
| Sep 16, 2026 | 258.41 | 268.99 | 256.09 | 265.15 | 265.15 | 2.61% | 2,260,453 |
| Sep 15, 2026 | 256.10 | 267.26 | 254.00 | 258.40 | 258.40 | 0.91% | 2,487,230 |
| Sep 14, 2026 | 254.53 | 260.90 | 250.00 | 256.08 | 256.08 | -1.21% | 1,557,310 |
| Sep 11, 2026 | 257.00 | 260.92 | 248.10 | 259.21 | 259.21 | -0.64% | 2,084,230 |
| Sep 10, 2026 | 262.21 | 266.49 | 258.00 | 260.89 | 260.89 | -0.82% | 1,823,955 |
| Sep 9, 2026 | 265.08 | 272.29 | 261.31 | 263.04 | 263.04 | -0.47% | 1,964,720 |
| Sep 8, 2026 | 265.92 | 272.66 | 262.60 | 264.27 | 264.27 | -1.35% | 2,771,200 |
| Sep 7, 2026 | 256.84 | 271.94 | 256.79 | 267.90 | 267.90 | 5.31% | 3,043,504 |
| Sep 4, 2026 | 271.42 | 275.60 | 251.50 | 254.40 | 254.40 | -5.49% | 2,658,875 |
| Sep 3, 2026 | 264.00 | 271.90 | 256.67 | 269.17 | 269.17 | 3.29% | 2,260,956 |
| Sep 2, 2026 | 262.60 | 266.46 | 258.43 | 260.60 | 260.60 | -2.76% | 1,870,635 |
| Sep 1, 2026 | 280.00 | 280.78 | 267.00 | 268.00 | 268.00 | -4.29% | 2,510,793 |
| 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 |