Shennan Circuit Company Limited (SHE:002916)
China
· Delayed Price · Currency is CNY 189.95
-5.35 (-2.74%)
At close: Dec 5, 2025
Shennan Circuit Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 29, 2025 | 206.61 | 221.29 | 202.60 | 221.29 | 221.29 | 7.14% | 8,569,061 |
| Sep 26, 2025 | 209.40 | 211.58 | 205.50 | 206.55 | 206.55 | -0.94% | 6,964,203 |
| Sep 25, 2025 | 211.03 | 213.94 | 202.00 | 208.51 | 208.51 | -0.99% | 7,595,230 |
| Sep 24, 2025 | 209.50 | 214.24 | 204.01 | 210.59 | 210.59 | -3.81% | 9,734,154 |
| Sep 23, 2025 | 223.63 | 227.99 | 211.99 | 218.92 | 218.92 | 1.92% | 15,660,510 |
| Sep 22, 2025 | 194.98 | 215.00 | 190.08 | 214.80 | 214.80 | 9.83% | 11,842,400 |
| Sep 19, 2025 | 200.00 | 201.49 | 192.89 | 195.57 | 195.57 | -0.96% | 9,155,138 |
| Sep 18, 2025 | 186.51 | 201.98 | 185.00 | 197.47 | 197.47 | 5.07% | 15,432,090 |
| Sep 17, 2025 | 188.61 | 190.00 | 182.00 | 187.95 | 187.95 | -0.29% | 8,912,473 |
| Sep 16, 2025 | 188.10 | 194.50 | 186.00 | 188.49 | 188.49 | 0.34% | 10,842,240 |
| Sep 15, 2025 | 195.38 | 196.58 | 186.69 | 187.85 | 187.85 | -3.85% | 9,939,253 |
| Sep 12, 2025 | 204.02 | 204.91 | 195.00 | 195.37 | 195.37 | -3.11% | 11,412,090 |
| Sep 11, 2025 | 185.01 | 201.64 | 184.00 | 201.64 | 201.64 | 10.00% | 13,451,700 |
| Sep 10, 2025 | 177.11 | 185.00 | 177.11 | 183.31 | 183.31 | 5.38% | 13,525,720 |
| Sep 9, 2025 | 175.01 | 179.88 | 172.15 | 173.95 | 173.95 | -1.34% | 7,699,310 |
| Sep 8, 2025 | 181.47 | 183.88 | 170.68 | 176.32 | 176.32 | -3.25% | 12,425,440 |
| Sep 5, 2025 | 168.80 | 183.09 | 168.80 | 182.25 | 182.25 | 7.97% | 15,699,650 |
| Sep 4, 2025 | 185.64 | 189.19 | 167.08 | 168.80 | 168.80 | -9.07% | 21,773,410 |
| Sep 3, 2025 | 182.58 | 189.60 | 178.88 | 185.64 | 185.64 | 3.20% | 12,246,650 |
| Sep 2, 2025 | 199.00 | 202.00 | 179.89 | 179.89 | 179.89 | -10.00% | 19,859,950 |
| Sep 1, 2025 | 198.00 | 203.10 | 190.18 | 199.88 | 199.88 | 0.95% | 17,025,340 |
| Aug 29, 2025 | 190.01 | 200.00 | 185.11 | 198.00 | 198.00 | 6.19% | 14,791,510 |
| Aug 28, 2025 | 173.50 | 186.45 | 171.00 | 186.45 | 186.45 | 10.00% | 15,728,590 |
| Aug 27, 2025 | 161.64 | 177.96 | 161.10 | 169.50 | 169.50 | 4.19% | 13,594,990 |
| Aug 26, 2025 | 161.00 | 165.04 | 158.08 | 162.69 | 162.69 | 0.99% | 10,516,020 |
| Aug 25, 2025 | 151.10 | 163.87 | 148.02 | 161.10 | 161.10 | 7.46% | 16,653,940 |
| Aug 22, 2025 | 140.60 | 153.00 | 140.06 | 149.92 | 149.92 | 5.89% | 18,112,320 |
| Aug 21, 2025 | 142.02 | 144.61 | 137.70 | 141.58 | 141.58 | -0.79% | 11,427,710 |
| Aug 20, 2025 | 141.61 | 145.95 | 137.33 | 142.71 | 142.71 | -1.58% | 11,320,600 |
| Aug 19, 2025 | 146.00 | 149.61 | 143.10 | 145.00 | 145.00 | -1.06% | 11,512,570 |
| Aug 18, 2025 | 146.94 | 149.20 | 140.89 | 146.56 | 146.56 | 0.58% | 16,202,640 |
| Aug 15, 2025 | 150.01 | 153.78 | 145.27 | 145.71 | 145.71 | -2.86% | 14,504,610 |
| Aug 14, 2025 | 153.84 | 154.93 | 148.21 | 150.00 | 150.00 | -2.46% | 12,098,000 |
| Aug 13, 2025 | 139.85 | 153.78 | 139.82 | 153.78 | 153.78 | 10.00% | 18,880,970 |
| Aug 12, 2025 | 138.39 | 141.67 | 137.00 | 139.80 | 139.80 | 0.93% | 10,245,200 |
| Aug 11, 2025 | 133.00 | 140.12 | 133.00 | 138.51 | 138.51 | 3.75% | 13,842,370 |
| Aug 8, 2025 | 132.70 | 136.35 | 132.00 | 133.50 | 133.50 | -0.74% | 7,860,499 |
| Aug 7, 2025 | 134.82 | 139.48 | 132.74 | 134.49 | 134.49 | -0.26% | 11,844,840 |
| Aug 6, 2025 | 134.90 | 138.68 | 134.19 | 134.84 | 134.84 | -0.78% | 8,275,808 |
| Aug 5, 2025 | 138.95 | 140.00 | 133.08 | 135.90 | 135.90 | -0.24% | 11,065,940 |
| Aug 4, 2025 | 132.70 | 136.55 | 131.52 | 136.23 | 136.23 | 0.55% | 11,364,640 |
| Aug 1, 2025 | 139.00 | 140.22 | 132.55 | 135.49 | 135.49 | -4.65% | 17,298,660 |
| Jul 31, 2025 | 144.50 | 149.97 | 141.05 | 142.10 | 142.10 | 0.79% | 18,737,290 |
| Jul 30, 2025 | 144.88 | 145.57 | 139.66 | 140.98 | 140.98 | -2.44% | 12,809,180 |
| Jul 29, 2025 | 145.00 | 148.60 | 141.02 | 144.50 | 144.50 | -0.47% | 16,864,270 |
| Jul 28, 2025 | 132.83 | 145.18 | 132.69 | 145.18 | 145.18 | 10.00% | 23,025,300 |
| Jul 25, 2025 | 131.00 | 133.90 | 130.43 | 131.98 | 131.98 | -0.32% | 10,519,940 |
| Jul 24, 2025 | 135.02 | 137.00 | 129.00 | 132.41 | 132.41 | 0.16% | 14,124,280 |
| Jul 23, 2025 | 134.00 | 134.00 | 130.40 | 132.20 | 132.20 | -3.50% | 13,748,860 |
| Jul 22, 2025 | 140.05 | 143.99 | 134.00 | 137.00 | 137.00 | -3.01% | 15,992,360 |
| Jul 21, 2025 | 134.67 | 141.66 | 131.99 | 141.25 | 141.25 | 7.33% | 19,021,340 |
| Jul 18, 2025 | 133.29 | 136.50 | 130.00 | 131.60 | 131.60 | 0.53% | 15,187,100 |
| Jul 17, 2025 | 123.00 | 132.00 | 122.03 | 130.90 | 130.90 | 5.97% | 16,934,960 |
| Jul 16, 2025 | 131.00 | 131.50 | 123.00 | 123.53 | 123.53 | -6.39% | 13,561,820 |
| Jul 15, 2025 | 124.30 | 132.27 | 124.30 | 131.96 | 131.96 | 6.44% | 16,125,370 |
| Jul 14, 2025 | 117.87 | 124.40 | 117.00 | 123.98 | 123.98 | 5.52% | 13,773,660 |
| Jul 11, 2025 | 117.00 | 121.97 | 117.00 | 117.49 | 117.49 | -1.47% | 10,560,400 |