Hangzhou Shenhao Technology Co.,LTD. (SHE:300853)
China
· Delayed Price · Currency is CNY 30.62
-0.88 (-2.79%)
Apr 29, 2026, 3:06 PM CST
SHE:300853 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 32.02 | 32.68 | 30.34 | 30.62 | 30.62 | -2.79% | 13,382,904 |
| Apr 28, 2026 | 30.73 | 32.49 | 29.94 | 31.50 | 31.50 | 4.13% | 16,841,989 |
| Apr 27, 2026 | 26.61 | 30.75 | 26.30 | 30.25 | 30.25 | 15.94% | 18,468,653 |
| Apr 24, 2026 | 25.81 | 26.35 | 25.50 | 26.09 | 26.09 | 0.93% | 5,788,914 |
| Apr 23, 2026 | 26.35 | 26.36 | 25.41 | 25.85 | 25.85 | -1.82% | 6,253,080 |
| Apr 22, 2026 | 25.09 | 26.57 | 25.00 | 26.33 | 26.33 | 4.94% | 7,808,901 |
| Apr 21, 2026 | 25.21 | 25.40 | 24.68 | 25.09 | 25.09 | -0.52% | 7,362,619 |
| Apr 20, 2026 | 24.35 | 25.33 | 24.03 | 25.22 | 25.22 | 3.06% | 8,084,800 |
| Apr 17, 2026 | 23.65 | 24.54 | 22.81 | 24.47 | 24.47 | 3.91% | 12,561,501 |
| Apr 16, 2026 | 21.06 | 23.64 | 20.82 | 23.55 | 23.55 | 11.88% | 12,335,658 |
| Apr 15, 2026 | 21.07 | 21.61 | 21.05 | 21.05 | 21.05 | -0.05% | 3,541,800 |
| Apr 14, 2026 | 20.46 | 21.08 | 20.14 | 21.06 | 21.06 | 3.44% | 3,467,994 |
| Apr 13, 2026 | 20.05 | 20.96 | 19.91 | 20.36 | 20.36 | 0.25% | 4,838,535 |
| Apr 10, 2026 | 18.70 | 20.46 | 18.70 | 20.31 | 20.31 | 8.61% | 5,697,080 |
| Apr 9, 2026 | 18.99 | 18.99 | 18.54 | 18.70 | 18.70 | -2.09% | 2,488,800 |
| Apr 8, 2026 | 18.68 | 19.15 | 18.48 | 19.10 | 19.10 | 5.29% | 2,763,280 |
| Apr 7, 2026 | 17.70 | 18.28 | 17.60 | 18.14 | 18.14 | 2.66% | 2,305,400 |
| Apr 3, 2026 | 18.32 | 18.32 | 17.50 | 17.67 | 17.67 | -2.70% | 2,238,400 |
| Apr 2, 2026 | 18.87 | 18.87 | 17.83 | 18.16 | 18.16 | -3.81% | 3,026,182 |
| Apr 1, 2026 | 19.18 | 19.24 | 18.58 | 18.88 | 18.88 | 1.02% | 2,312,300 |
| Mar 31, 2026 | 19.09 | 19.28 | 18.63 | 18.69 | 18.69 | -2.15% | 1,975,420 |
| Mar 30, 2026 | 18.89 | 19.15 | 18.71 | 19.10 | 19.10 | 0.21% | 1,686,700 |
| Mar 27, 2026 | 18.50 | 19.27 | 18.50 | 19.06 | 19.06 | 1.22% | 1,777,500 |
| Mar 26, 2026 | 19.20 | 19.45 | 18.66 | 18.83 | 18.83 | -2.03% | 2,127,520 |
| Mar 25, 2026 | 19.31 | 19.59 | 19.13 | 19.22 | 19.22 | -0.31% | 2,586,200 |
| Mar 24, 2026 | 18.88 | 19.44 | 18.47 | 19.28 | 19.28 | 4.22% | 3,356,356 |
| Mar 23, 2026 | 19.50 | 19.78 | 18.30 | 18.50 | 18.50 | -6.61% | 4,453,520 |
| Mar 20, 2026 | 20.68 | 20.88 | 19.80 | 19.81 | 19.81 | -4.16% | 2,860,522 |
| Mar 19, 2026 | 21.23 | 21.23 | 20.59 | 20.67 | 20.67 | -3.64% | 2,454,700 |
| Mar 18, 2026 | 20.95 | 21.48 | 20.81 | 21.45 | 21.45 | 2.34% | 2,254,800 |
| Mar 17, 2026 | 22.10 | 22.16 | 20.90 | 20.96 | 20.96 | -4.81% | 2,795,980 |
| Mar 16, 2026 | 22.04 | 22.09 | 21.64 | 22.02 | 22.02 | 1.66% | 2,511,480 |
| Mar 13, 2026 | 22.08 | 22.38 | 21.63 | 21.66 | 21.66 | -2.61% | 2,446,860 |
| Mar 12, 2026 | 22.90 | 22.96 | 22.14 | 22.24 | 22.24 | -2.71% | 2,658,000 |
| Mar 11, 2026 | 23.01 | 23.37 | 22.72 | 22.86 | 22.86 | -0.87% | 3,337,240 |
| Mar 10, 2026 | 22.81 | 23.12 | 22.66 | 23.06 | 23.06 | 1.90% | 3,216,500 |
| Mar 9, 2026 | 22.16 | 22.82 | 22.06 | 22.63 | 22.63 | -0.26% | 3,212,580 |
| Mar 6, 2026 | 22.09 | 22.77 | 21.95 | 22.69 | 22.69 | 2.62% | 2,539,980 |
| Mar 5, 2026 | 21.69 | 22.39 | 21.63 | 22.11 | 22.11 | 3.22% | 3,270,700 |
| Mar 4, 2026 | 20.95 | 21.68 | 20.80 | 21.42 | 21.42 | 1.90% | 2,849,540 |
| Mar 3, 2026 | 22.15 | 22.31 | 21.01 | 21.02 | 21.02 | -4.24% | 3,499,098 |
| Mar 2, 2026 | 22.14 | 22.51 | 21.85 | 21.95 | 21.95 | -3.52% | 3,084,500 |
| Feb 27, 2026 | 22.63 | 22.85 | 22.45 | 22.75 | 22.75 | 0.26% | 1,895,940 |
| Feb 26, 2026 | 22.45 | 22.78 | 22.35 | 22.69 | 22.69 | 0.93% | 2,763,000 |
| Feb 25, 2026 | 22.96 | 23.09 | 22.40 | 22.48 | 22.48 | -1.92% | 2,841,140 |
| Feb 24, 2026 | 22.93 | 23.13 | 22.54 | 22.92 | 22.92 | 1.51% | 3,746,300 |
| Feb 13, 2026 | 22.06 | 22.85 | 21.95 | 22.58 | 22.58 | 2.36% | 3,494,460 |
| Feb 12, 2026 | 22.20 | 22.30 | 21.80 | 22.06 | 22.06 | -0.27% | 2,661,180 |
| Feb 11, 2026 | 21.90 | 22.78 | 21.88 | 22.12 | 22.12 | 0.55% | 3,214,000 |
| Feb 10, 2026 | 21.84 | 22.17 | 21.66 | 22.00 | 22.00 | 0.78% | 1,818,600 |
| Feb 9, 2026 | 21.75 | 21.88 | 21.60 | 21.83 | 21.83 | 1.77% | 1,712,500 |
| Feb 6, 2026 | 21.10 | 21.70 | 21.02 | 21.45 | 21.45 | 0.61% | 2,413,846 |
| Feb 5, 2026 | 21.29 | 21.50 | 21.15 | 21.32 | 21.32 | -0.47% | 1,953,560 |
| Feb 4, 2026 | 21.37 | 21.70 | 21.19 | 21.42 | 21.42 | -0.19% | 1,839,300 |
| Feb 3, 2026 | 21.15 | 21.49 | 21.05 | 21.46 | 21.46 | 1.95% | 1,884,060 |
| Feb 2, 2026 | 21.20 | 21.72 | 21.00 | 21.05 | 21.05 | -0.57% | 2,792,000 |
| Jan 30, 2026 | 20.82 | 21.26 | 20.66 | 21.17 | 21.17 | 0.76% | 2,668,980 |
| Jan 29, 2026 | 21.69 | 21.83 | 21.00 | 21.01 | 21.01 | -3.14% | 2,889,940 |
| Jan 28, 2026 | 22.43 | 22.43 | 21.62 | 21.69 | 21.69 | -2.52% | 2,565,540 |
| Jan 27, 2026 | 22.13 | 22.32 | 21.26 | 22.25 | 22.25 | 0.14% | 3,582,460 |
| Jan 26, 2026 | 23.20 | 23.30 | 21.98 | 22.22 | 22.22 | -2.11% | 3,394,500 |
| Jan 23, 2026 | 22.78 | 22.89 | 22.47 | 22.70 | 22.70 | 0.35% | 2,589,570 |
| Jan 22, 2026 | 22.32 | 22.97 | 22.32 | 22.62 | 22.62 | 1.25% | 3,363,209 |
| Jan 21, 2026 | 22.10 | 22.55 | 22.08 | 22.34 | 22.34 | 0.36% | 2,833,800 |
| Jan 20, 2026 | 22.44 | 23.13 | 22.13 | 22.26 | 22.26 | -0.67% | 5,660,644 |
| Jan 19, 2026 | 22.00 | 22.47 | 21.80 | 22.41 | 22.41 | 2.10% | 3,571,660 |
| Jan 16, 2026 | 22.16 | 22.30 | 21.81 | 21.95 | 21.95 | 0.78% | 3,854,049 |
| Jan 15, 2026 | 21.93 | 22.30 | 21.60 | 21.78 | 21.78 | -1.63% | 3,853,794 |
| Jan 14, 2026 | 22.30 | 22.66 | 21.71 | 22.14 | 22.14 | -0.76% | 5,555,300 |
| Jan 13, 2026 | 22.58 | 22.80 | 22.11 | 22.31 | 22.31 | -1.63% | 4,444,580 |
| Jan 12, 2026 | 21.87 | 22.93 | 21.70 | 22.68 | 22.68 | 4.47% | 5,601,900 |
| Jan 9, 2026 | 21.20 | 21.95 | 21.20 | 21.71 | 21.71 | 2.02% | 3,656,380 |
| Jan 8, 2026 | 20.87 | 21.42 | 20.78 | 21.28 | 21.28 | 2.01% | 3,327,004 |
| Jan 7, 2026 | 21.10 | 21.28 | 20.80 | 20.86 | 20.86 | -1.18% | 2,769,222 |
| Jan 6, 2026 | 21.03 | 21.39 | 21.01 | 21.11 | 21.11 | 0.86% | 2,979,080 |
| Jan 5, 2026 | 20.72 | 21.00 | 20.65 | 20.93 | 20.93 | 1.01% | 2,461,000 |
| Dec 31, 2025 | 20.81 | 20.95 | 20.50 | 20.72 | 20.72 | -0.29% | 2,862,460 |
| Dec 30, 2025 | 20.58 | 21.12 | 20.31 | 20.78 | 20.78 | 0.82% | 3,282,600 |
| Dec 29, 2025 | 20.60 | 20.74 | 20.26 | 20.61 | 20.61 | 0.98% | 2,184,620 |
| Dec 26, 2025 | 20.77 | 20.95 | 20.25 | 20.41 | 20.41 | -1.73% | 2,621,860 |
| Dec 25, 2025 | 20.43 | 20.78 | 20.02 | 20.77 | 20.77 | 3.49% | 3,238,680 |
| Dec 24, 2025 | 19.98 | 20.14 | 19.71 | 20.07 | 20.07 | 1.88% | 1,898,080 |
| Dec 23, 2025 | 20.26 | 20.26 | 19.60 | 19.70 | 19.70 | -2.52% | 2,118,455 |
| Dec 22, 2025 | 19.77 | 20.46 | 19.77 | 20.21 | 20.21 | 2.48% | 2,478,300 |
| Dec 19, 2025 | 19.49 | 19.83 | 19.49 | 19.72 | 19.72 | 1.28% | 1,683,780 |
| Dec 18, 2025 | 19.07 | 19.67 | 19.07 | 19.47 | 19.47 | 1.09% | 1,956,800 |
| Dec 17, 2025 | 19.22 | 19.50 | 18.81 | 19.26 | 19.26 | -0.41% | 2,643,100 |
| Dec 16, 2025 | 19.75 | 19.90 | 19.25 | 19.34 | 19.34 | -2.62% | 2,146,670 |
| Dec 15, 2025 | 19.85 | 20.15 | 19.65 | 19.86 | 19.86 | -0.80% | 2,394,280 |
| Dec 12, 2025 | 20.31 | 20.47 | 19.96 | 20.02 | 20.02 | -0.99% | 2,469,380 |
| Dec 11, 2025 | 20.79 | 20.79 | 20.22 | 20.22 | 20.22 | -1.99% | 1,903,540 |
| Dec 10, 2025 | 20.81 | 20.83 | 20.48 | 20.63 | 20.63 | -0.86% | 1,897,300 |
| Dec 9, 2025 | 21.18 | 21.22 | 20.81 | 20.81 | 20.81 | -1.70% | 2,020,800 |
| Dec 8, 2025 | 21.24 | 21.32 | 20.96 | 21.17 | 21.17 | -0.33% | 2,279,900 |
| Dec 5, 2025 | 20.54 | 21.25 | 20.21 | 21.24 | 21.24 | 3.81% | 2,804,549 |
| Dec 4, 2025 | 20.60 | 20.90 | 20.16 | 20.46 | 20.46 | 0.49% | 2,457,449 |
| Dec 3, 2025 | 20.89 | 20.96 | 20.23 | 20.36 | 20.36 | -2.12% | 2,139,200 |
| Dec 2, 2025 | 21.18 | 21.36 | 20.74 | 20.80 | 20.80 | -1.93% | 1,719,700 |
| Dec 1, 2025 | 21.01 | 21.39 | 21.01 | 21.21 | 21.21 | 0.43% | 1,648,907 |
| Nov 28, 2025 | 20.76 | 21.15 | 20.62 | 21.12 | 21.12 | 1.34% | 1,783,200 |