Shenzhen Han's CNC Technology Co., Ltd. (SHE:301200)
China
· Delayed Price · Currency is CNY 103.58
+1.15 (1.12%)
At close: Dec 5, 2025
SHE:301200 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 102.43 | 104.99 | 101.37 | 103.58 | 103.58 | 1.12% | 2,698,231 |
| Dec 4, 2025 | 102.62 | 104.58 | 101.57 | 102.43 | 102.43 | -0.91% | 3,672,991 |
| Dec 3, 2025 | 108.00 | 110.00 | 103.00 | 103.37 | 103.37 | -3.74% | 3,793,707 |
| Dec 2, 2025 | 110.98 | 111.45 | 106.87 | 107.39 | 107.39 | -3.65% | 3,219,863 |
| Dec 1, 2025 | 113.98 | 114.80 | 110.67 | 111.46 | 111.46 | -1.44% | 3,109,078 |
| Nov 28, 2025 | 110.20 | 115.00 | 109.85 | 113.09 | 113.09 | 1.72% | 2,643,136 |
| Nov 27, 2025 | 109.39 | 113.88 | 109.39 | 111.18 | 111.18 | 0.32% | 3,125,763 |
| Nov 26, 2025 | 108.09 | 113.94 | 107.00 | 110.82 | 110.82 | 0.68% | 3,828,077 |
| Nov 25, 2025 | 107.32 | 112.88 | 106.73 | 110.07 | 110.07 | 3.53% | 4,466,228 |
| Nov 24, 2025 | 108.75 | 110.43 | 106.03 | 106.32 | 106.32 | 0.78% | 3,500,181 |
| Nov 21, 2025 | 109.90 | 111.80 | 104.75 | 105.50 | 105.50 | -5.80% | 3,033,294 |
| Nov 20, 2025 | 115.00 | 115.66 | 111.22 | 111.99 | 111.99 | 0.50% | 2,160,837 |
| Nov 19, 2025 | 109.68 | 114.40 | 109.51 | 111.43 | 111.43 | -2.13% | 2,625,032 |
| Nov 18, 2025 | 115.03 | 117.25 | 112.90 | 113.85 | 113.85 | -2.05% | 3,298,673 |
| Nov 17, 2025 | 115.28 | 120.67 | 114.13 | 116.23 | 116.23 | 1.47% | 3,526,655 |
| Nov 14, 2025 | 116.07 | 118.59 | 114.11 | 114.55 | 114.55 | -2.97% | 2,899,496 |
| Nov 13, 2025 | 118.42 | 120.74 | 116.01 | 118.06 | 118.06 | -1.22% | 2,951,042 |
| Nov 12, 2025 | 115.03 | 120.99 | 115.03 | 119.52 | 119.52 | 0.95% | 3,309,464 |
| Nov 11, 2025 | 122.00 | 124.20 | 115.80 | 118.40 | 118.40 | -1.83% | 3,888,165 |
| Nov 10, 2025 | 119.60 | 121.58 | 114.63 | 120.61 | 120.61 | 0.73% | 5,086,860 |
| Nov 7, 2025 | 121.48 | 123.72 | 119.21 | 119.74 | 119.74 | -3.52% | 3,961,031 |
| Nov 6, 2025 | 122.00 | 125.00 | 119.52 | 124.11 | 124.11 | 1.52% | 5,005,686 |
| Nov 5, 2025 | 117.01 | 123.30 | 117.00 | 122.25 | 122.25 | -0.47% | 3,721,547 |
| Nov 4, 2025 | 125.09 | 125.09 | 121.50 | 122.83 | 122.83 | -2.44% | 5,189,499 |
| Nov 3, 2025 | 116.75 | 127.92 | 115.00 | 125.90 | 125.90 | 7.40% | 10,779,130 |
| Oct 31, 2025 | 124.40 | 125.00 | 117.04 | 117.23 | 117.23 | -6.22% | 8,976,416 |
| Oct 30, 2025 | 128.00 | 129.85 | 122.51 | 125.00 | 125.00 | -6.02% | 10,638,250 |
| Oct 29, 2025 | 119.00 | 133.00 | 119.00 | 133.00 | 133.00 | 10.66% | 10,561,330 |
| Oct 28, 2025 | 113.50 | 125.00 | 113.48 | 120.19 | 120.19 | 2.70% | 9,533,001 |
| Oct 27, 2025 | 115.00 | 122.80 | 112.91 | 117.03 | 117.03 | 3.75% | 10,341,590 |
| Oct 24, 2025 | 111.72 | 114.60 | 108.00 | 112.80 | 112.80 | 1.97% | 9,802,752 |
| Oct 23, 2025 | 100.39 | 113.66 | 98.55 | 110.62 | 110.62 | 6.99% | 11,282,950 |
| Oct 22, 2025 | 99.56 | 106.88 | 97.56 | 103.39 | 103.39 | 3.12% | 9,217,385 |
| Oct 21, 2025 | 101.60 | 105.00 | 96.50 | 100.26 | 100.26 | 4.37% | 12,054,730 |
| Oct 20, 2025 | 93.59 | 98.19 | 91.59 | 96.06 | 96.06 | 5.13% | 7,569,021 |
| Oct 17, 2025 | 91.30 | 94.34 | 90.22 | 91.37 | 91.37 | -0.47% | 4,761,001 |
| Oct 16, 2025 | 90.58 | 93.30 | 90.31 | 91.80 | 91.80 | -0.04% | 2,720,162 |
| Oct 15, 2025 | 88.30 | 91.84 | 87.42 | 91.84 | 91.84 | 4.30% | 3,274,084 |
| Oct 14, 2025 | 93.84 | 94.74 | 87.58 | 88.05 | 88.05 | -4.92% | 4,062,068 |
| Oct 13, 2025 | 89.28 | 93.83 | 88.80 | 92.61 | 92.61 | -1.37% | 3,657,006 |
| Oct 10, 2025 | 97.00 | 98.00 | 93.06 | 93.90 | 93.90 | -2.94% | 3,995,093 |
| Oct 9, 2025 | 97.65 | 100.50 | 96.59 | 96.74 | 96.74 | -0.84% | 5,090,745 |
| Sep 30, 2025 | 98.01 | 99.95 | 97.30 | 97.56 | 97.56 | -1.16% | 3,490,391 |
| Sep 29, 2025 | 97.50 | 99.30 | 97.33 | 98.70 | 98.70 | 1.24% | 3,589,448 |
| Sep 26, 2025 | 102.50 | 103.60 | 97.20 | 97.49 | 97.49 | -5.24% | 5,664,848 |
| Sep 25, 2025 | 104.53 | 105.75 | 101.71 | 102.88 | 102.88 | -2.29% | 5,212,314 |
| Sep 24, 2025 | 104.20 | 107.30 | 102.71 | 105.29 | 105.29 | -0.77% | 5,782,874 |
| Sep 23, 2025 | 117.32 | 119.86 | 102.55 | 106.11 | 106.11 | -7.30% | 9,874,836 |
| Sep 22, 2025 | 113.88 | 116.88 | 110.18 | 114.46 | 114.46 | 0.51% | 7,838,395 |
| Sep 19, 2025 | 112.01 | 114.30 | 109.76 | 113.88 | 113.88 | 2.23% | 6,726,025 |