Skip to main content
Shenzhen Han's CNC Technology Co., Ltd. (SHE:301200)
China flag China · Delayed Price · Currency is CNY
103.58
+1.15 (1.12%)
At close: Dec 5, 2025

SHE:301200 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025102.43104.99101.37103.58103.581.12%2,698,231
Dec 4, 2025102.62104.58101.57102.43102.43-0.91%3,672,991
Dec 3, 2025108.00110.00103.00103.37103.37-3.74%3,793,707
Dec 2, 2025110.98111.45106.87107.39107.39-3.65%3,219,863
Dec 1, 2025113.98114.80110.67111.46111.46-1.44%3,109,078
Nov 28, 2025110.20115.00109.85113.09113.091.72%2,643,136
Nov 27, 2025109.39113.88109.39111.18111.180.32%3,125,763
Nov 26, 2025108.09113.94107.00110.82110.820.68%3,828,077
Nov 25, 2025107.32112.88106.73110.07110.073.53%4,466,228
Nov 24, 2025108.75110.43106.03106.32106.320.78%3,500,181
Nov 21, 2025109.90111.80104.75105.50105.50-5.80%3,033,294
Nov 20, 2025115.00115.66111.22111.99111.990.50%2,160,837
Nov 19, 2025109.68114.40109.51111.43111.43-2.13%2,625,032
Nov 18, 2025115.03117.25112.90113.85113.85-2.05%3,298,673
Nov 17, 2025115.28120.67114.13116.23116.231.47%3,526,655
Nov 14, 2025116.07118.59114.11114.55114.55-2.97%2,899,496
Nov 13, 2025118.42120.74116.01118.06118.06-1.22%2,951,042
Nov 12, 2025115.03120.99115.03119.52119.520.95%3,309,464
Nov 11, 2025122.00124.20115.80118.40118.40-1.83%3,888,165
Nov 10, 2025119.60121.58114.63120.61120.610.73%5,086,860
Nov 7, 2025121.48123.72119.21119.74119.74-3.52%3,961,031
Nov 6, 2025122.00125.00119.52124.11124.111.52%5,005,686
Nov 5, 2025117.01123.30117.00122.25122.25-0.47%3,721,547
Nov 4, 2025125.09125.09121.50122.83122.83-2.44%5,189,499
Nov 3, 2025116.75127.92115.00125.90125.907.40%10,779,130
Oct 31, 2025124.40125.00117.04117.23117.23-6.22%8,976,416
Oct 30, 2025128.00129.85122.51125.00125.00-6.02%10,638,250
Oct 29, 2025119.00133.00119.00133.00133.0010.66%10,561,330
Oct 28, 2025113.50125.00113.48120.19120.192.70%9,533,001
Oct 27, 2025115.00122.80112.91117.03117.033.75%10,341,590
Oct 24, 2025111.72114.60108.00112.80112.801.97%9,802,752
Oct 23, 2025100.39113.6698.55110.62110.626.99%11,282,950
Oct 22, 202599.56106.8897.56103.39103.393.12%9,217,385
Oct 21, 2025101.60105.0096.50100.26100.264.37%12,054,730
Oct 20, 202593.5998.1991.5996.0696.065.13%7,569,021
Oct 17, 202591.3094.3490.2291.3791.37-0.47%4,761,001
Oct 16, 202590.5893.3090.3191.8091.80-0.04%2,720,162
Oct 15, 202588.3091.8487.4291.8491.844.30%3,274,084
Oct 14, 202593.8494.7487.5888.0588.05-4.92%4,062,068
Oct 13, 202589.2893.8388.8092.6192.61-1.37%3,657,006
Oct 10, 202597.0098.0093.0693.9093.90-2.94%3,995,093
Oct 9, 202597.65100.5096.5996.7496.74-0.84%5,090,745
Sep 30, 202598.0199.9597.3097.5697.56-1.16%3,490,391
Sep 29, 202597.5099.3097.3398.7098.701.24%3,589,448
Sep 26, 2025102.50103.6097.2097.4997.49-5.24%5,664,848
Sep 25, 2025104.53105.75101.71102.88102.88-2.29%5,212,314
Sep 24, 2025104.20107.30102.71105.29105.29-0.77%5,782,874
Sep 23, 2025117.32119.86102.55106.11106.11-7.30%9,874,836
Sep 22, 2025113.88116.88110.18114.46114.460.51%7,838,395
Sep 19, 2025112.01114.30109.76113.88113.882.23%6,726,025
Sep 18, 2025110.74115.27109.60111.40111.40-1.33%7,986,723
Sep 17, 2025113.27117.00110.00112.90112.90-1.95%8,965,462
Sep 16, 2025113.15121.97113.15115.15115.150.03%9,580,441
Sep 15, 2025116.99118.79113.00115.12115.12-2.34%7,940,617
Sep 12, 2025114.70121.00112.50117.88117.882.77%13,286,630
Sep 11, 202598.30116.2798.01114.70114.7018.38%17,928,060
Sep 10, 202590.5399.5090.0096.8996.896.06%11,394,540
Sep 9, 202583.8595.0083.8591.3591.359.01%12,111,180
Sep 8, 202586.0187.8083.3583.8083.80-2.05%4,560,954
Sep 5, 202580.5286.3380.5285.5585.555.10%5,563,475
Sep 4, 202586.5086.9879.7781.4081.40-5.84%7,035,844
Sep 3, 202583.3587.3583.3586.4586.452.34%4,850,355
Sep 2, 202590.0092.8883.4584.4784.47-6.87%7,947,778
Sep 1, 202595.6098.0088.4590.7090.70-3.57%10,157,940
Aug 29, 202590.1094.3788.0894.0694.062.69%10,574,680
Aug 28, 202584.2092.4583.3591.6091.608.81%14,568,750
Aug 27, 202584.1287.4083.4684.1884.18-0.57%7,330,405
Aug 26, 202587.3087.4582.8484.6684.66-5.06%9,269,193
Aug 25, 202591.0191.9186.1089.1789.171.18%12,788,700
Aug 22, 202585.7291.3985.5088.1388.132.82%10,737,630
Aug 21, 202588.5290.3985.1485.7185.71-3.15%6,589,170
Aug 20, 202588.1189.4085.6188.5088.500.09%6,449,336
Aug 19, 202589.8590.5187.9088.4288.42-1.32%9,085,923
Aug 18, 202592.6394.7887.5089.6089.60-3.52%12,015,680
Aug 15, 202591.0094.8090.4392.8792.872.63%7,158,128
Aug 14, 202598.00101.8990.1590.4990.49-12.15%10,188,410
Aug 13, 202594.85103.0093.38103.00103.007.52%11,533,370
Aug 12, 202599.00101.1093.0195.8095.80-4.20%13,627,890
Aug 11, 202595.00107.5094.98100.00100.007.09%13,215,460
Aug 8, 202587.8095.0085.4093.3893.386.32%11,065,250
Aug 7, 202587.9688.9883.5687.8387.83-0.19%9,079,493
Aug 6, 202581.9689.1380.5088.0088.005.39%12,552,720
Aug 5, 202574.8584.8774.6383.5083.5014.20%15,117,660
Aug 4, 202571.7673.8869.2073.1273.12-0.83%9,540,787
Aug 1, 202574.5078.8873.0273.7373.73-4.86%11,919,470
Jul 31, 202571.1082.9069.2077.5077.509.76%15,120,190
Jul 30, 202569.0770.8866.3170.6170.61-0.80%11,921,420
Jul 29, 202570.5173.7667.0071.1871.182.95%15,557,090
Jul 28, 202558.5069.1458.5069.1469.1419.99%16,173,610
Jul 25, 202558.5858.9756.4057.6257.62-3.40%10,245,240
Jul 24, 202551.4860.7450.8059.6559.6517.84%19,732,800
Jul 23, 202548.4951.3247.8850.6250.623.73%6,307,135
Jul 22, 202550.0050.1948.4648.8048.80-3.90%4,399,863
Jul 21, 202547.4851.4446.5950.7850.788.13%7,818,670
Jul 18, 202547.0049.5046.6146.9646.960.04%5,315,452
Jul 17, 202544.9847.4744.9746.9446.943.62%5,006,343
Jul 16, 202544.4046.5744.0045.3045.302.74%5,104,377
Jul 15, 202544.3645.2543.9044.0944.09-0.65%3,097,043
Jul 14, 202544.4844.4843.8644.3844.38-0.43%2,183,829
Jul 11, 202545.6746.2343.7744.5744.57-2.96%4,065,067