Shennan Circuits Co., Ltd. (SHE:002916)
China
· Delayed Price · Currency is CNY 255.10
-8.68 (-3.29%)
At close: Mar 9, 2026
Shennan Circuits Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 266.11 | 268.96 | 259.60 | 263.78 | 263.78 | -1.63% | 5,701,912 |
| Mar 5, 2026 | 274.80 | 280.44 | 265.20 | 268.16 | 268.16 | 0.10% | 9,234,806 |
| Mar 4, 2026 | 269.00 | 274.50 | 265.20 | 267.90 | 267.90 | -1.13% | 6,451,547 |
| Mar 3, 2026 | 289.80 | 290.95 | 270.28 | 270.95 | 270.95 | -6.49% | 9,969,022 |
| Mar 2, 2026 | 278.58 | 295.66 | 278.58 | 289.77 | 289.77 | 1.51% | 12,671,050 |
| Feb 27, 2026 | 284.00 | 288.20 | 276.81 | 285.46 | 285.46 | -1.61% | 12,240,840 |
| Feb 26, 2026 | 266.07 | 290.14 | 259.88 | 290.14 | 290.14 | 10.00% | 13,099,100 |
| Feb 25, 2026 | 260.00 | 267.89 | 257.42 | 263.76 | 263.76 | 2.03% | 11,453,080 |
| Feb 24, 2026 | 241.07 | 258.50 | 240.01 | 258.50 | 258.50 | 10.00% | 14,257,410 |
| Feb 13, 2026 | 235.00 | 242.94 | 234.86 | 235.00 | 235.00 | -0.93% | 6,783,107 |
| Feb 12, 2026 | 240.00 | 243.68 | 233.37 | 237.21 | 237.21 | -1.76% | 8,233,079 |
| Feb 11, 2026 | 246.35 | 247.50 | 238.00 | 241.46 | 241.46 | -2.12% | 5,694,961 |
| Feb 10, 2026 | 247.00 | 254.74 | 246.50 | 246.69 | 246.69 | 0.26% | 8,657,494 |
| Feb 9, 2026 | 248.00 | 249.97 | 240.00 | 246.05 | 246.05 | 1.06% | 16,192,720 |
| Feb 6, 2026 | 223.23 | 247.78 | 221.75 | 243.47 | 243.47 | 8.09% | 21,324,750 |
| Feb 5, 2026 | 225.45 | 229.50 | 223.69 | 225.25 | 225.25 | -2.07% | 5,107,677 |
| Feb 4, 2026 | 229.01 | 236.36 | 225.84 | 230.00 | 230.00 | -1.02% | 6,986,604 |
| Feb 3, 2026 | 233.01 | 237.55 | 226.38 | 232.38 | 232.38 | 0.82% | 9,988,337 |
| Feb 2, 2026 | 230.81 | 239.28 | 229.27 | 230.50 | 230.50 | -1.33% | 9,426,371 |
| Jan 30, 2026 | 229.29 | 238.83 | 225.16 | 233.60 | 233.60 | 0.71% | 10,364,720 |
| Jan 29, 2026 | 249.00 | 249.28 | 231.00 | 231.96 | 231.96 | -6.09% | 14,165,070 |
| Jan 28, 2026 | 253.94 | 255.88 | 244.28 | 247.00 | 247.00 | -2.73% | 11,924,950 |
| Jan 27, 2026 | 241.50 | 262.59 | 237.20 | 253.94 | 253.94 | 5.15% | 12,988,540 |
| Jan 26, 2026 | 246.11 | 247.31 | 241.26 | 241.50 | 241.50 | -2.41% | 9,809,479 |
| Jan 23, 2026 | 264.41 | 264.99 | 245.01 | 247.47 | 247.47 | -6.97% | 15,094,300 |
| Jan 22, 2026 | 252.20 | 268.02 | 252.10 | 266.00 | 266.00 | 7.65% | 14,759,880 |
| Jan 21, 2026 | 228.90 | 248.88 | 228.68 | 247.10 | 247.10 | 7.03% | 13,814,600 |
| Jan 20, 2026 | 237.85 | 244.79 | 228.00 | 230.88 | 230.88 | -2.97% | 10,847,700 |
| Jan 19, 2026 | 229.78 | 245.00 | 226.02 | 237.95 | 237.95 | 2.27% | 12,603,320 |
| Jan 16, 2026 | 225.07 | 235.31 | 222.26 | 232.66 | 232.66 | 4.57% | 16,018,820 |
| Jan 15, 2026 | 220.00 | 224.86 | 217.16 | 222.50 | 222.50 | -0.14% | 9,553,658 |
| Jan 14, 2026 | 222.00 | 226.88 | 219.08 | 222.82 | 222.82 | 1.20% | 9,024,989 |
| Jan 13, 2026 | 225.03 | 228.80 | 219.20 | 220.18 | 220.18 | -3.24% | 9,373,042 |
| Jan 12, 2026 | 231.43 | 232.01 | 222.01 | 227.55 | 227.55 | -2.02% | 10,105,039 |
| Jan 9, 2026 | 233.33 | 236.59 | 225.00 | 232.25 | 232.25 | -2.00% | 7,732,542 |
| Jan 8, 2026 | 244.02 | 246.53 | 233.81 | 237.00 | 237.00 | -2.99% | 6,874,040 |
| Jan 7, 2026 | 235.09 | 249.54 | 234.63 | 244.30 | 244.30 | 4.25% | 11,747,830 |
| Jan 6, 2026 | 240.00 | 240.93 | 225.70 | 234.33 | 234.33 | -3.34% | 12,761,135 |
| Jan 5, 2026 | 233.24 | 245.00 | 231.50 | 242.42 | 242.42 | 4.36% | 10,094,381 |
| Dec 31, 2025 | 233.93 | 239.39 | 229.30 | 232.29 | 232.29 | -0.62% | 6,486,904 |
| Dec 30, 2025 | 234.70 | 238.50 | 227.60 | 233.75 | 233.75 | 0.14% | 9,373,193 |
| Dec 29, 2025 | 223.52 | 239.39 | 223.00 | 233.42 | 233.42 | 5.92% | 12,727,460 |
| Dec 26, 2025 | 223.10 | 225.29 | 219.37 | 220.38 | 220.38 | -1.84% | 5,854,980 |
| Dec 25, 2025 | 227.00 | 228.62 | 219.50 | 224.50 | 224.50 | -2.09% | 6,737,111 |
| Dec 24, 2025 | 226.04 | 232.43 | 219.16 | 229.29 | 229.29 | 2.09% | 9,891,419 |
| Dec 23, 2025 | 226.02 | 233.50 | 223.00 | 224.59 | 224.59 | -0.62% | 9,216,551 |
| Dec 22, 2025 | 223.00 | 229.00 | 216.01 | 226.00 | 226.00 | 6.23% | 15,333,660 |
| Dec 19, 2025 | 219.08 | 219.88 | 212.00 | 212.75 | 212.75 | -1.81% | 9,531,315 |
| Dec 18, 2025 | 222.00 | 224.00 | 215.15 | 216.68 | 216.68 | -2.63% | 12,218,890 |
| Dec 17, 2025 | 203.64 | 222.53 | 199.80 | 222.53 | 222.53 | 10.00% | 17,283,120 |
| Dec 16, 2025 | 201.80 | 210.88 | 200.00 | 202.30 | 202.30 | 0.26% | 11,364,874 |
| Dec 15, 2025 | 191.01 | 208.78 | 190.60 | 201.78 | 201.78 | 4.94% | 16,570,232 |
| Dec 12, 2025 | 193.63 | 195.50 | 186.60 | 192.28 | 192.28 | -0.75% | 10,507,105 |
| Dec 11, 2025 | 202.21 | 203.22 | 193.00 | 193.74 | 193.74 | -6.02% | 11,410,700 |
| Dec 10, 2025 | 209.20 | 216.80 | 202.20 | 206.15 | 206.15 | 0.32% | 14,338,980 |
| Dec 9, 2025 | 197.30 | 209.98 | 197.00 | 205.49 | 205.49 | 4.68% | 14,540,550 |
| Dec 8, 2025 | 190.64 | 198.60 | 189.05 | 196.31 | 196.31 | 3.35% | 10,471,210 |
| Dec 5, 2025 | 195.55 | 195.55 | 182.36 | 189.95 | 189.95 | -2.74% | 13,474,460 |
| Dec 4, 2025 | 193.55 | 195.75 | 189.45 | 195.30 | 195.30 | 0.16% | 4,488,760 |
| Dec 3, 2025 | 197.58 | 200.98 | 193.60 | 194.99 | 194.99 | -1.32% | 6,221,826 |
| Dec 2, 2025 | 197.12 | 199.50 | 195.47 | 197.59 | 197.59 | 0.25% | 5,051,549 |
| Dec 1, 2025 | 197.30 | 199.60 | 191.60 | 197.10 | 197.10 | 0.79% | 6,999,146 |
| Nov 28, 2025 | 196.46 | 198.75 | 193.52 | 195.55 | 195.55 | -1.17% | 8,272,427 |
| Nov 27, 2025 | 203.63 | 208.50 | 196.80 | 197.86 | 197.86 | -3.41% | 8,571,906 |
| Nov 26, 2025 | 198.21 | 212.89 | 196.66 | 204.85 | 204.85 | 1.98% | 10,303,220 |
| Nov 25, 2025 | 191.00 | 204.80 | 190.95 | 200.88 | 200.88 | 7.19% | 10,836,915 |
| Nov 24, 2025 | 189.64 | 192.76 | 184.00 | 187.41 | 187.41 | -0.37% | 8,079,075 |
| Nov 21, 2025 | 192.00 | 194.87 | 188.00 | 188.10 | 188.10 | -4.94% | 7,391,684 |
| Nov 20, 2025 | 207.00 | 209.00 | 197.05 | 197.88 | 197.88 | -1.04% | 6,245,483 |
| Nov 19, 2025 | 199.08 | 203.50 | 197.00 | 199.96 | 199.96 | -0.16% | 5,228,662 |
| Nov 18, 2025 | 199.11 | 205.80 | 199.00 | 200.29 | 200.29 | -0.44% | 5,855,016 |
| Nov 17, 2025 | 202.00 | 206.58 | 199.51 | 201.17 | 201.17 | 0.42% | 4,768,116 |
| Nov 14, 2025 | 202.60 | 205.96 | 198.68 | 200.32 | 200.32 | -3.46% | 6,157,114 |
| Nov 13, 2025 | 205.88 | 209.72 | 204.00 | 207.50 | 207.50 | -0.05% | 6,658,833 |
| Nov 12, 2025 | 209.01 | 213.32 | 204.20 | 207.60 | 207.60 | -2.10% | 7,543,216 |
| Nov 11, 2025 | 221.87 | 221.87 | 211.50 | 212.06 | 212.06 | -2.86% | 5,847,196 |
| Nov 10, 2025 | 224.38 | 225.30 | 210.00 | 218.31 | 218.31 | -2.00% | 9,762,793 |
| Nov 7, 2025 | 226.11 | 227.89 | 217.79 | 222.76 | 222.76 | -3.36% | 7,754,075 |
| Nov 6, 2025 | 227.00 | 235.00 | 223.00 | 230.50 | 230.50 | 1.99% | 8,779,487 |
| Nov 5, 2025 | 213.00 | 228.58 | 212.80 | 226.00 | 226.00 | 1.41% | 7,622,148 |
| Nov 4, 2025 | 221.42 | 233.99 | 219.00 | 222.85 | 222.85 | 1.84% | 13,250,340 |
| Nov 3, 2025 | 210.00 | 219.60 | 206.36 | 218.83 | 218.83 | 2.03% | 12,079,660 |
| Oct 31, 2025 | 231.44 | 231.50 | 212.99 | 214.48 | 214.48 | -8.12% | 11,429,720 |
| Oct 30, 2025 | 230.00 | 243.91 | 226.00 | 233.44 | 233.44 | 2.48% | 13,554,810 |
| Oct 29, 2025 | 227.40 | 233.11 | 220.00 | 227.80 | 227.80 | 1.58% | 8,634,087 |
| Oct 28, 2025 | 218.03 | 232.00 | 218.01 | 224.25 | 224.25 | 1.44% | 11,881,850 |
| Oct 27, 2025 | 216.92 | 223.56 | 213.80 | 221.07 | 221.07 | 3.75% | 16,309,610 |
| Oct 24, 2025 | 199.00 | 213.08 | 197.00 | 213.08 | 213.08 | 10.00% | 12,458,090 |
| Oct 23, 2025 | 201.97 | 203.97 | 190.30 | 193.71 | 193.71 | -4.10% | 10,728,890 |
| Oct 22, 2025 | 200.89 | 207.38 | 198.50 | 201.99 | 201.99 | 0.39% | 7,272,137 |
| Oct 21, 2025 | 196.09 | 203.92 | 191.00 | 201.20 | 201.20 | 3.20% | 8,309,502 |
| Oct 20, 2025 | 199.00 | 205.37 | 193.20 | 194.97 | 194.97 | -0.70% | 9,325,901 |
| Oct 17, 2025 | 200.87 | 201.88 | 193.00 | 196.35 | 196.35 | -2.56% | 6,832,680 |
| Oct 16, 2025 | 200.00 | 208.00 | 198.50 | 201.50 | 201.50 | -0.25% | 7,727,180 |
| Oct 15, 2025 | 196.51 | 202.00 | 192.20 | 202.00 | 202.00 | 2.75% | 8,616,874 |
| Oct 14, 2025 | 219.00 | 219.22 | 194.95 | 196.60 | 196.60 | -8.28% | 11,766,220 |
| Oct 13, 2025 | 205.01 | 220.00 | 205.01 | 214.34 | 214.34 | -1.13% | 8,889,367 |
| Oct 10, 2025 | 231.15 | 234.00 | 214.98 | 216.79 | 216.79 | -9.03% | 13,017,180 |
| Oct 9, 2025 | 228.01 | 238.30 | 228.01 | 238.30 | 238.30 | 10.00% | 9,255,390 |
| Sep 30, 2025 | 229.00 | 233.68 | 214.80 | 216.64 | 216.64 | -2.10% | 7,868,845 |