Shenzhen Han's CNC Technology Co., Ltd. Class A 301200
SZSE · China · Producer Manufacturing
CNY 224.79-6.11 (-2.65%)
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 224.79 | -2.65% | CNY 232.06 | CNY 234.84 | CNY 223.76 | 1.63M |
| 2026-09-29 | CNY 230.90 | -1.06% | CNY 233.38 | CNY 233.69 | CNY 227.88 | 2.35M |
| 2026-09-28 | CNY 233.38 | -4.16% | CNY 243.01 | CNY 245.40 | CNY 231.03 | 2.70M |
| 2026-09-24 | CNY 243.52 | -5.24% | CNY 255.01 | CNY 256.82 | CNY 243.20 | 2.94M |
| 2026-09-23 | CNY 256.98 | -0.75% | CNY 259.20 | CNY 262.97 | CNY 256.70 | 1.90M |
| 2026-09-22 | CNY 258.93 | -1.16% | CNY 265.67 | CNY 271.49 | CNY 257.33 | 3.21M |
| 2026-09-21 | CNY 261.96 | -3.40% | CNY 271.00 | CNY 276.40 | CNY 260.07 | 3.73M |
| 2026-09-18 | CNY 271.17 | +4.75% | CNY 265.00 | CNY 274.97 | CNY 256.06 | 4.14M |
| 2026-09-17 | CNY 258.88 | -2.36% | CNY 266.15 | CNY 270.38 | CNY 257.11 | 3.00M |
| 2026-09-16 | CNY 265.15 | +2.61% | CNY 258.41 | CNY 268.99 | CNY 256.09 | 2.26M |
| 2026-09-15 | CNY 258.40 | +0.91% | CNY 256.10 | CNY 267.26 | CNY 254.00 | 2.49M |
| 2026-09-14 | CNY 256.08 | -1.21% | CNY 254.53 | CNY 260.90 | CNY 250.00 | 1.56M |
| 2026-09-11 | CNY 259.21 | -0.64% | CNY 257.00 | CNY 260.92 | CNY 248.10 | 2.08M |
| 2026-09-10 | CNY 260.89 | -0.82% | CNY 262.21 | CNY 266.49 | CNY 258.00 | 1.82M |
| 2026-09-09 | CNY 263.04 | -0.47% | CNY 265.08 | CNY 272.29 | CNY 261.31 | 1.96M |
| 2026-09-08 | CNY 264.27 | -1.35% | CNY 265.92 | CNY 272.66 | CNY 262.60 | 2.77M |
| 2026-09-07 | CNY 267.90 | +5.31% | CNY 256.84 | CNY 271.94 | CNY 256.79 | 3.04M |
| 2026-09-04 | CNY 254.40 | -5.49% | CNY 271.42 | CNY 275.60 | CNY 251.50 | 2.66M |
| 2026-09-03 | CNY 269.17 | +3.29% | CNY 264.00 | CNY 271.90 | CNY 256.67 | 2.26M |
| 2026-09-02 | CNY 260.60 | -2.76% | CNY 262.60 | CNY 266.46 | CNY 258.43 | 1.87M |
| 2026-09-01 | CNY 268.00 | -4.29% | CNY 280.00 | CNY 280.78 | CNY 267.00 | 2.51M |
| 2026-08-31 | CNY 280.00 | +4.34% | CNY 260.00 | CNY 282.56 | CNY 259.23 | 3.26M |
| 2026-08-28 | CNY 268.36 | -4.97% | CNY 279.00 | CNY 282.66 | CNY 268.03 | 3.01M |
| 2026-08-27 | CNY 282.40 | +5.14% | CNY 270.72 | CNY 284.50 | CNY 267.01 | 2.94M |
| 2026-08-26 | CNY 268.60 | -0.17% | CNY 275.00 | CNY 281.85 | CNY 263.36 | 1.97M |
| 2026-08-25 | CNY 269.06 | +0.77% | CNY 261.59 | CNY 275.60 | CNY 255.08 | 3.02M |
| 2026-08-24 | CNY 267.00 | -5.32% | CNY 282.50 | CNY 284.89 | CNY 256.05 | 3.54M |
| 2026-08-21 | CNY 282.01 | -1.71% | CNY 286.90 | CNY 292.99 | CNY 281.16 | 2.78M |
| 2026-08-20 | CNY 286.93 | -2.41% | CNY 296.01 | CNY 297.80 | CNY 283.00 | 4.03M |
| 2026-08-19 | CNY 294.01 | -4.85% | CNY 296.00 | CNY 316.97 | CNY 292.28 | 6.22M |
| 2026-08-18 | CNY 309.00 | +2.70% | CNY 300.40 | CNY 316.99 | CNY 297.86 | 3.96M |
| 2026-08-17 | CNY 300.88 | +3.72% | CNY 292.46 | CNY 302.49 | CNY 288.62 | 3.02M |
| 2026-08-14 | CNY 290.09 | +1.06% | CNY 290.00 | CNY 294.00 | CNY 283.06 | 2.12M |
| 2026-08-13 | CNY 287.06 | +2.10% | CNY 285.86 | CNY 302.85 | CNY 285.86 | 3.69M |
| 2026-08-12 | CNY 281.16 | +3.08% | CNY 274.00 | CNY 283.50 | CNY 273.01 | 2.70M |
| 2026-08-11 | CNY 272.76 | -1.18% | CNY 272.45 | CNY 281.00 | CNY 270.50 | 2.42M |
| 2026-08-10 | CNY 276.01 | -2.74% | CNY 286.90 | CNY 287.35 | CNY 266.00 | 4.27M |
| 2026-08-07 | CNY 283.80 | +5.38% | CNY 269.38 | CNY 289.90 | CNY 266.51 | 4.77M |
| 2026-08-06 | CNY 269.31 | +3.03% | CNY 256.05 | CNY 275.46 | CNY 253.07 | 4.64M |
| 2026-08-05 | CNY 261.39 | +5.62% | CNY 242.01 | CNY 268.35 | CNY 238.68 | 4.76M |
| 2026-08-04 | CNY 247.49 | +10.85% | CNY 228.00 | CNY 249.50 | CNY 223.34 | 3.69M |
| 2026-08-03 | CNY 223.27 | -4.18% | CNY 233.01 | CNY 236.18 | CNY 221.48 | 3.25M |
| 2026-07-31 | CNY 233.00 | +10.22% | CNY 230.84 | CNY 252.39 | CNY 230.00 | 4.53M |
| 2026-07-30 | CNY 211.40 | -8.31% | CNY 229.23 | CNY 232.51 | CNY 205.09 | 3.69M |
| 2026-07-29 | CNY 230.56 | -2.44% | CNY 236.31 | CNY 240.87 | CNY 218.21 | 3.34M |
| 2026-07-28 | CNY 236.32 | -10.88% | CNY 256.50 | CNY 259.00 | CNY 234.00 | 3.38M |
| 2026-07-27 | CNY 265.17 | +1.86% | CNY 259.51 | CNY 265.53 | CNY 252.38 | 3.88M |
| 2026-07-24 | CNY 260.34 | +4.31% | CNY 243.60 | CNY 268.00 | CNY 240.00 | 4.73M |
| 2026-07-23 | CNY 249.58 | -0.19% | CNY 252.46 | CNY 259.71 | CNY 244.30 | 2.75M |
| 2026-07-22 | CNY 250.05 | -3.63% | CNY 259.46 | CNY 268.86 | CNY 248.18 | 3.98M |
| 2026-07-21 | CNY 259.46 | +15.06% | CNY 226.78 | CNY 260.00 | CNY 207.65 | 6.41M |
| 2026-07-20 | CNY 225.50 | -12.02% | CNY 265.00 | CNY 266.58 | CNY 215.00 | 6.25M |
| 2026-07-17 | CNY 256.30 | -10.97% | CNY 282.14 | CNY 286.30 | CNY 253.67 | 4.16M |
| 2026-07-16 | CNY 287.88 | -7.73% | CNY 303.05 | CNY 310.99 | CNY 283.85 | 3.50M |
| 2026-07-15 | CNY 312.00 | -4.59% | CNY 332.00 | CNY 333.00 | CNY 306.20 | 3.20M |
| 2026-07-14 | CNY 327.00 | +7.92% | CNY 304.46 | CNY 329.85 | CNY 302.48 | 4.33M |
| 2026-07-13 | CNY 303.01 | -9.82% | CNY 333.01 | CNY 335.90 | CNY 302.89 | 4.77M |
| 2026-07-10 | CNY 336.00 | +2.44% | CNY 341.00 | CNY 362.30 | CNY 335.80 | 5.13M |
| 2026-07-09 | CNY 328.00 | +4.46% | CNY 320.00 | CNY 329.37 | CNY 311.18 | 3.95M |
| 2026-07-08 | CNY 314.00 | -6.72% | CNY 335.96 | CNY 350.02 | CNY 311.00 | 5.12M |
| 2026-07-07 | CNY 336.63 | -1.83% | CNY 342.90 | CNY 343.07 | CNY 323.00 | 3.06M |
| 2026-07-06 | CNY 342.90 | -0.03% | CNY 350.97 | CNY 359.78 | CNY 332.29 | 2.95M |
| 2026-07-03 | CNY 343.00 | -1.61% | CNY 348.61 | CNY 363.63 | CNY 336.41 | 3.10M |
| 2026-07-02 | CNY 348.60 | -7.44% | CNY 365.58 | CNY 381.54 | CNY 348.55 | 4.12M |
| 2026-07-01 | CNY 376.61 | +4.43% | CNY 360.65 | CNY 389.90 | CNY 360.65 | 4.82M |
| 2026-06-30 | CNY 360.65 | +5.01% | CNY 350.00 | CNY 365.80 | CNY 340.08 | 4.09M |
| 2026-06-29 | CNY 343.45 | -7.37% | CNY 365.60 | CNY 381.30 | CNY 340.01 | 5.45M |
| 2026-06-26 | CNY 370.78 | -4.32% | CNY 385.00 | CNY 392.51 | CNY 356.56 | 3.82M |
| 2026-06-25 | CNY 387.54 | +8.41% | CNY 356.99 | CNY 395.36 | CNY 340.50 | 5.20M |
| 2026-06-24 | CNY 357.46 | +3.18% | CNY 342.42 | CNY 361.97 | CNY 337.10 | 4.41M |
| 2026-06-23 | CNY 346.44 | +2.21% | CNY 335.00 | CNY 369.78 | CNY 329.05 | 6.19M |
| 2026-06-22 | CNY 338.96 | +0.58% | CNY 340.60 | CNY 354.99 | CNY 327.50 | 4.68M |
| 2026-06-18 | CNY 337.00 | +2.72% | CNY 328.00 | CNY 341.50 | CNY 322.00 | 4.10M |
| 2026-06-17 | CNY 328.08 | +0.64% | CNY 319.30 | CNY 333.00 | CNY 319.00 | 5.41M |
| 2026-06-16 | CNY 326.00 | +7.10% | CNY 304.86 | CNY 333.13 | CNY 304.56 | 6.70M |
| 2026-06-15 | CNY 304.40 | +9.89% | CNY 281.76 | CNY 304.94 | CNY 273.00 | 6.23M |
| 2026-06-12 | CNY 277.00 | +5.29% | CNY 272.88 | CNY 286.00 | CNY 270.97 | 5.79M |
| 2026-06-11 | CNY 263.09 | -2.85% | CNY 272.00 | CNY 274.29 | CNY 261.00 | 4.10M |
| 2026-06-10 | CNY 270.81 | -6.19% | CNY 283.00 | CNY 283.88 | CNY 266.01 | 3.93M |
| 2026-06-09 | CNY 288.68 | +3.97% | CNY 283.95 | CNY 288.88 | CNY 274.50 | 4.97M |
| 2026-06-08 | CNY 277.67 | +0.17% | CNY 265.00 | CNY 282.99 | CNY 260.49 | 4.53M |
| 2026-06-05 | CNY 277.20 | -7.23% | CNY 291.00 | CNY 294.50 | CNY 276.12 | 5.24M |
| 2026-06-04 | CNY 298.80 | +4.48% | CNY 278.43 | CNY 304.86 | CNY 271.00 | 6.75M |
| 2026-06-03 | CNY 285.99 | +2.47% | CNY 277.00 | CNY 291.00 | CNY 272.59 | 6.62M |
| 2026-06-02 | CNY 279.10 | +1.20% | CNY 273.83 | CNY 284.90 | CNY 261.00 | 5.24M |
| 2026-06-01 | CNY 275.80 | -1.15% | CNY 280.00 | CNY 290.01 | CNY 269.89 | 4.21M |
| 2026-05-29 | CNY 279.00 | -5.42% | CNY 294.43 | CNY 294.77 | CNY 275.07 | 5.83M |
| 2026-05-28 | CNY 294.99 | -2.64% | CNY 292.00 | CNY 299.10 | CNY 280.01 | 6.81M |
| 2026-05-27 | CNY 303.00 | +6.18% | CNY 280.00 | CNY 309.49 | CNY 271.00 | 9.39M |
| 2026-05-26 | CNY 285.36 | +0.13% | CNY 279.88 | CNY 288.38 | CNY 270.02 | 6.96M |