Hangzhou Shenhao Technology Co., Ltd. Class A 300853
SZSE · China · Electronic Technology
CNY 31.09+1.34 (+4.50%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 31.09 | +4.50% | CNY 29.81 | CNY 31.66 | CNY 29.43 | 7.39M |
| 2026-09-29 | CNY 29.75 | +2.41% | CNY 29.01 | CNY 30.56 | CNY 28.85 | 3.42M |
| 2026-09-28 | CNY 29.05 | -4.22% | CNY 30.40 | CNY 30.40 | CNY 28.38 | 4.50M |
| 2026-09-24 | CNY 30.33 | -1.11% | CNY 30.41 | CNY 31.89 | CNY 30.08 | 3.92M |
| 2026-09-23 | CNY 30.67 | -3.10% | CNY 31.70 | CNY 31.72 | CNY 30.46 | 4.65M |
| 2026-09-22 | CNY 31.65 | +1.22% | CNY 31.57 | CNY 32.66 | CNY 30.96 | 7.39M |
| 2026-09-21 | CNY 31.27 | +6.43% | CNY 29.58 | CNY 32.78 | CNY 29.38 | 10.35M |
| 2026-09-18 | CNY 29.38 | +5.38% | CNY 28.29 | CNY 29.98 | CNY 27.88 | 6.40M |
| 2026-09-17 | CNY 27.88 | -1.10% | CNY 28.17 | CNY 28.56 | CNY 27.70 | 2.07M |
| 2026-09-16 | CNY 28.19 | +1.73% | CNY 27.65 | CNY 28.44 | CNY 27.35 | 2.78M |
| 2026-09-15 | CNY 27.71 | -0.32% | CNY 27.70 | CNY 28.68 | CNY 27.35 | 3.85M |
| 2026-09-14 | CNY 27.80 | +2.47% | CNY 27.09 | CNY 27.88 | CNY 26.72 | 3.06M |
| 2026-09-11 | CNY 27.13 | -0.84% | CNY 26.97 | CNY 27.39 | CNY 26.45 | 2.41M |
| 2026-09-10 | CNY 27.36 | -0.87% | CNY 27.60 | CNY 27.79 | CNY 26.94 | 2.32M |
| 2026-09-09 | CNY 27.60 | +0.33% | CNY 27.45 | CNY 28.09 | CNY 27.22 | 2.81M |
| 2026-09-08 | CNY 27.51 | -2.79% | CNY 28.49 | CNY 28.49 | CNY 27.18 | 3.12M |
| 2026-09-07 | CNY 28.30 | +1.32% | CNY 28.18 | CNY 28.99 | CNY 27.54 | 3.19M |
| 2026-09-04 | CNY 27.93 | -2.00% | CNY 28.67 | CNY 28.83 | CNY 27.72 | 2.68M |
| 2026-09-03 | CNY 28.50 | 0.00% | CNY 28.91 | CNY 29.06 | CNY 28.10 | 2.82M |
| 2026-09-02 | CNY 28.50 | +2.30% | CNY 27.88 | CNY 28.95 | CNY 27.09 | 4.68M |
| 2026-09-01 | CNY 27.86 | -1.83% | CNY 28.28 | CNY 28.35 | CNY 27.05 | 4.41M |
| 2026-08-31 | CNY 28.38 | +5.03% | CNY 26.60 | CNY 28.49 | CNY 26.51 | 3.97M |
| 2026-08-28 | CNY 27.02 | +0.60% | CNY 26.92 | CNY 27.67 | CNY 26.80 | 3.38M |
| 2026-08-27 | CNY 26.86 | +0.67% | CNY 26.46 | CNY 27.50 | CNY 26.23 | 3.59M |
| 2026-08-26 | CNY 26.68 | -1.11% | CNY 27.15 | CNY 27.18 | CNY 26.15 | 2.42M |
| 2026-08-25 | CNY 26.98 | +1.05% | CNY 26.84 | CNY 27.10 | CNY 25.71 | 3.40M |
| 2026-08-24 | CNY 26.70 | -2.91% | CNY 27.50 | CNY 27.81 | CNY 26.01 | 5.47M |
| 2026-08-21 | CNY 27.50 | +1.10% | CNY 27.34 | CNY 28.00 | CNY 26.46 | 5.17M |
| 2026-08-20 | CNY 27.20 | +4.33% | CNY 26.37 | CNY 28.10 | CNY 25.90 | 7.03M |
| 2026-08-19 | CNY 26.07 | -10.26% | CNY 28.62 | CNY 28.66 | CNY 25.96 | 7.22M |
| 2026-08-18 | CNY 29.05 | +1.68% | CNY 28.74 | CNY 29.30 | CNY 28.03 | 4.77M |
| 2026-08-17 | CNY 28.57 | +2.22% | CNY 27.88 | CNY 28.74 | CNY 27.33 | 4.94M |
| 2026-08-14 | CNY 27.95 | +1.90% | CNY 27.54 | CNY 28.11 | CNY 26.77 | 5.30M |
| 2026-08-13 | CNY 27.43 | -1.44% | CNY 28.19 | CNY 28.55 | CNY 27.40 | 5.89M |
| 2026-08-12 | CNY 27.83 | +3.80% | CNY 26.67 | CNY 28.18 | CNY 26.65 | 5.39M |
| 2026-08-11 | CNY 26.81 | +1.63% | CNY 26.13 | CNY 27.68 | CNY 25.41 | 6.24M |
| 2026-08-10 | CNY 26.38 | -3.05% | CNY 27.22 | CNY 27.47 | CNY 26.03 | 4.68M |
| 2026-08-07 | CNY 27.21 | +3.03% | CNY 26.89 | CNY 27.40 | CNY 25.80 | 6.09M |
| 2026-08-06 | CNY 26.41 | +0.19% | CNY 26.00 | CNY 27.10 | CNY 25.82 | 6.13M |
| 2026-08-05 | CNY 26.36 | +5.95% | CNY 24.66 | CNY 26.40 | CNY 24.60 | 6.48M |
| 2026-08-04 | CNY 24.88 | +6.64% | CNY 23.74 | CNY 25.27 | CNY 23.25 | 7.40M |
| 2026-08-03 | CNY 23.33 | +5.95% | CNY 21.99 | CNY 23.57 | CNY 21.40 | 8.69M |
| 2026-07-31 | CNY 22.02 | +13.92% | CNY 20.00 | CNY 22.43 | CNY 19.99 | 9.60M |
| 2026-07-30 | CNY 19.33 | -5.62% | CNY 20.24 | CNY 20.52 | CNY 19.20 | 4.19M |
| 2026-07-29 | CNY 20.48 | -2.01% | CNY 20.82 | CNY 20.95 | CNY 19.90 | 5.02M |
| 2026-07-28 | CNY 20.90 | -3.60% | CNY 21.91 | CNY 22.25 | CNY 20.70 | 4.09M |
| 2026-07-27 | CNY 21.68 | +3.24% | CNY 20.72 | CNY 21.70 | CNY 20.67 | 4.29M |
| 2026-07-24 | CNY 21.00 | -3.00% | CNY 21.25 | CNY 21.48 | CNY 20.57 | 3.61M |
| 2026-07-23 | CNY 21.65 | +2.07% | CNY 21.20 | CNY 21.80 | CNY 21.02 | 5.44M |
| 2026-07-22 | CNY 21.21 | -3.37% | CNY 21.74 | CNY 22.58 | CNY 21.00 | 5.98M |
| 2026-07-21 | CNY 21.95 | +4.97% | CNY 21.50 | CNY 21.99 | CNY 18.65 | 8.42M |
| 2026-07-20 | CNY 20.91 | -8.57% | CNY 23.28 | CNY 23.51 | CNY 20.48 | 6.58M |
| 2026-07-17 | CNY 22.87 | -7.52% | CNY 24.50 | CNY 24.82 | CNY 22.79 | 5.86M |
| 2026-07-16 | CNY 24.73 | -2.68% | CNY 25.27 | CNY 25.80 | CNY 24.58 | 4.95M |
| 2026-07-15 | CNY 25.41 | -1.13% | CNY 25.91 | CNY 26.34 | CNY 24.91 | 4.83M |
| 2026-07-14 | CNY 25.70 | +2.47% | CNY 24.96 | CNY 26.64 | CNY 24.61 | 6.92M |
| 2026-07-13 | CNY 25.08 | -10.01% | CNY 27.37 | CNY 27.57 | CNY 24.89 | 7.72M |
| 2026-07-10 | CNY 27.87 | -0.21% | CNY 27.68 | CNY 28.84 | CNY 27.45 | 5.48M |
| 2026-07-09 | CNY 27.93 | +2.68% | CNY 27.99 | CNY 29.60 | CNY 27.30 | 6.74M |
| 2026-07-08 | CNY 27.20 | -6.14% | CNY 28.67 | CNY 28.99 | CNY 27.00 | 6.37M |
| 2026-07-07 | CNY 28.98 | -3.85% | CNY 30.56 | CNY 31.05 | CNY 28.72 | 8.61M |
| 2026-07-06 | CNY 30.14 | -14.13% | CNY 37.70 | CNY 38.00 | CNY 29.92 | 18.27M |
| 2026-07-03 | CNY 35.10 | +8.97% | CNY 33.98 | CNY 36.88 | CNY 32.73 | 16.60M |
| 2026-07-02 | CNY 32.21 | -5.01% | CNY 33.48 | CNY 34.38 | CNY 31.06 | 15.83M |
| 2026-07-01 | CNY 33.91 | +9.78% | CNY 31.07 | CNY 37.07 | CNY 30.80 | 20.12M |
| 2026-06-30 | CNY 30.89 | +1.61% | CNY 30.00 | CNY 31.05 | CNY 29.60 | 4.45M |
| 2026-06-29 | CNY 30.40 | -0.85% | CNY 30.47 | CNY 31.20 | CNY 28.56 | 7.35M |
| 2026-06-26 | CNY 30.66 | -5.89% | CNY 32.49 | CNY 33.09 | CNY 30.55 | 6.72M |
| 2026-06-25 | CNY 32.58 | -0.82% | CNY 32.50 | CNY 33.81 | CNY 31.15 | 7.70M |
| 2026-06-24 | CNY 32.85 | -1.20% | CNY 32.53 | CNY 34.80 | CNY 31.92 | 8.39M |
| 2026-06-23 | CNY 33.25 | +2.75% | CNY 31.89 | CNY 34.18 | CNY 31.76 | 11.79M |
| 2026-06-22 | CNY 32.36 | +7.19% | CNY 29.70 | CNY 32.50 | CNY 29.59 | 15.81M |
| 2026-06-18 | CNY 30.19 | +3.00% | CNY 29.27 | CNY 31.68 | CNY 28.50 | 13.83M |
| 2026-06-17 | CNY 29.31 | -3.81% | CNY 29.49 | CNY 30.98 | CNY 29.01 | 11.78M |
| 2026-06-16 | CNY 30.47 | -6.19% | CNY 31.18 | CNY 31.83 | CNY 29.01 | 17.30M |
| 2026-06-15 | CNY 32.48 | -14.73% | CNY 40.37 | CNY 40.85 | CNY 31.61 | 25.41M |
| 2026-06-12 | CNY 38.09 | +6.28% | CNY 36.11 | CNY 38.87 | CNY 35.80 | 9.59M |
| 2026-06-11 | CNY 35.84 | -1.40% | CNY 36.30 | CNY 36.31 | CNY 33.60 | 5.87M |
| 2026-06-10 | CNY 36.35 | -3.25% | CNY 37.56 | CNY 37.58 | CNY 35.65 | 5.39M |
| 2026-06-09 | CNY 37.57 | +7.07% | CNY 35.41 | CNY 38.81 | CNY 34.88 | 9.29M |
| 2026-06-08 | CNY 35.09 | -9.63% | CNY 37.76 | CNY 37.76 | CNY 34.15 | 10.45M |
| 2026-06-05 | CNY 38.83 | +3.22% | CNY 37.45 | CNY 39.40 | CNY 36.76 | 7.50M |
| 2026-06-04 | CNY 37.62 | +1.68% | CNY 36.63 | CNY 38.05 | CNY 36.03 | 7.19M |
| 2026-06-03 | CNY 37.00 | -4.17% | CNY 38.35 | CNY 38.60 | CNY 36.30 | 8.55M |
| 2026-06-02 | CNY 38.61 | +1.34% | CNY 38.10 | CNY 38.82 | CNY 36.95 | 9.36M |
| 2026-06-01 | CNY 38.10 | +0.58% | CNY 37.80 | CNY 39.50 | CNY 36.00 | 8.79M |
| 2026-05-29 | CNY 37.88 | -0.13% | CNY 37.81 | CNY 39.44 | CNY 37.40 | 10.66M |
| 2026-05-28 | CNY 37.93 | +2.54% | CNY 36.32 | CNY 38.17 | CNY 36.26 | 10.31M |
| 2026-05-27 | CNY 36.99 | -1.99% | CNY 36.93 | CNY 37.80 | CNY 35.66 | 12.44M |
| 2026-05-26 | CNY 37.74 | +6.49% | CNY 35.79 | CNY 37.80 | CNY 34.38 | 13.74M |