Comparing Back to the side-by-side chart ↗
Shenzhen Han's CNC Technology Co. Ltd. (301200.SHE) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 192.00 | 192.79 | 178.00 | 179.74 | -2.18% | 2,790,565 |
| 2026-10-15 | 186.41 | 190.00 | 182.00 | 183.74 | -6.35% | 2,975,492 |
| 2026-10-14 | 204.49 | 208.72 | 195.56 | 196.20 | -3.35% | 2,480,253 |
| 2026-10-13 | 197.99 | 205.50 | 187.71 | 203.00 | +0.05% | 3,173,621 |
| 2026-10-12 | 212.55 | 213.97 | 201.98 | 202.90 | -4.47% | 3,181,429 |
| 2026-10-09 | 215.14 | 217.78 | 199.00 | 212.39 | -2.58% | 2,955,343 |
| 2026-10-08 | 224.85 | 229.00 | 216.11 | 218.01 | -3.02% | 2,356,742 |
| 2026-09-30 | 232.06 | 234.84 | 223.76 | 224.79 | -2.65% | 1,634,146 |
| 2026-09-29 | 233.38 | 233.69 | 227.88 | 230.90 | -1.06% | 2,354,320 |
| 2026-09-28 | 243.01 | 245.40 | 231.03 | 233.38 | -4.16% | 2,704,946 |
| 2026-09-24 | 255.01 | 256.82 | 243.20 | 243.52 | -5.24% | 2,938,319 |
| 2026-09-23 | 259.20 | 262.97 | 256.70 | 256.98 | -0.75% | 1,901,471 |
| 2026-09-22 | 265.67 | 271.49 | 257.33 | 258.93 | -1.16% | 3,213,418 |
| 2026-09-21 | 271.00 | 276.40 | 260.07 | 261.96 | -3.40% | 3,733,303 |
| 2026-09-18 | 265.00 | 274.97 | 256.06 | 271.17 | +4.75% | 4,144,010 |
| 2026-09-17 | 266.15 | 270.38 | 257.11 | 258.88 | -2.36% | 3,004,506 |
| 2026-09-16 | 258.41 | 268.99 | 256.09 | 265.15 | +2.61% | 2,260,453 |
| 2026-09-15 | 256.10 | 267.26 | 254.00 | 258.40 | +0.91% | 2,486,931 |
| 2026-09-14 | 254.53 | 260.90 | 250.00 | 256.08 | -1.21% | 1,557,310 |
| 2026-09-11 | 257.00 | 260.92 | 248.10 | 259.21 | -0.64% | 2,084,030 |
| 2026-09-10 | 262.21 | 266.49 | 258.00 | 260.89 | -0.82% | 1,823,955 |
| 2026-09-09 | 265.08 | 272.29 | 261.31 | 263.04 | -0.47% | 1,964,620 |
| 2026-09-08 | 265.92 | 272.66 | 262.60 | 264.27 | -1.35% | 2,771,100 |
| 2026-09-07 | 256.84 | 271.94 | 256.79 | 267.90 | +5.31% | 3,043,504 |
| 2026-09-04 | 271.42 | 275.60 | 251.50 | 254.40 | -5.49% | 2,657,675 |
| 2026-09-03 | 264.00 | 271.90 | 256.67 | 269.17 | +3.29% | 2,259,856 |
| 2026-09-02 | 262.60 | 266.46 | 258.43 | 260.60 | -2.76% | 1,870,635 |
| 2026-09-01 | 280.00 | 280.78 | 267.00 | 268.00 | -4.29% | 2,510,393 |
| 2026-08-31 | 260.00 | 282.56 | 259.23 | 280.00 | +4.34% | 3,258,739 |
| 2026-08-28 | 279.00 | 282.66 | 268.03 | 268.36 | -4.97% | 3,006,486 |
| 2026-08-27 | 270.72 | 284.50 | 267.01 | 282.40 | +5.14% | 2,940,348 |
| 2026-08-26 | 275.00 | 281.85 | 263.36 | 268.60 | -0.17% | 1,973,108 |
| 2026-08-25 | 261.59 | 275.60 | 255.08 | 269.06 | +0.77% | 3,015,174 |
| 2026-08-24 | 282.50 | 284.89 | 256.05 | 267.00 | -5.32% | 3,540,740 |
| 2026-08-21 | 286.90 | 292.99 | 281.16 | 282.01 | -1.71% | 2,779,769 |
| 2026-08-20 | 296.01 | 297.80 | 283.00 | 286.93 | -2.41% | 4,026,134 |
| 2026-08-19 | 296.00 | 316.97 | 292.28 | 294.01 | -4.85% | 6,215,196 |
| 2026-08-18 | 300.40 | 316.99 | 297.86 | 309.00 | +2.70% | 3,959,161 |
| 2026-08-17 | 292.46 | 302.49 | 288.62 | 300.88 | +3.72% | 3,015,112 |
| 2026-08-14 | 290.00 | 294.00 | 283.06 | 290.09 | +1.06% | 2,116,797 |
| 2026-08-13 | 285.86 | 302.85 | 285.86 | 287.06 | +2.10% | 3,689,335 |
| 2026-08-12 | 274.00 | 283.50 | 273.01 | 281.16 | +3.08% | 2,698,383 |
| 2026-08-11 | 272.45 | 281.00 | 270.50 | 272.76 | -1.18% | 2,415,113 |
| 2026-08-10 | 286.90 | 287.35 | 266.00 | 276.01 | -2.74% | 4,265,860 |
| 2026-08-07 | 269.38 | 289.90 | 266.51 | 283.80 | +5.38% | 4,770,051 |
| 2026-08-06 | 256.05 | 275.46 | 253.07 | 269.31 | +3.03% | 4,639,517 |
| 2026-08-05 | 242.01 | 268.35 | 238.68 | 261.39 | +5.62% | 4,756,611 |
| 2026-08-04 | 228.00 | 249.50 | 223.34 | 247.49 | +10.85% | 3,689,192 |
| 2026-08-03 | 233.01 | 236.18 | 221.48 | 223.27 | -4.18% | 3,250,834 |
| 2026-07-31 | 230.84 | 252.39 | 230.00 | 233.00 | +10.22% | 4,527,222 |
| 2026-07-30 | 229.23 | 232.51 | 205.09 | 211.40 | -8.31% | 3,685,704 |
| 2026-07-29 | 236.31 | 240.87 | 218.21 | 230.56 | -2.44% | 3,339,293 |
| 2026-07-28 | 256.50 | 259.00 | 234.00 | 236.32 | -10.88% | 3,381,476 |
| 2026-07-27 | 259.51 | 265.53 | 252.38 | 265.17 | +1.86% | 3,876,153 |
| 2026-07-24 | 243.60 | 268.00 | 240.00 | 260.34 | +4.31% | 4,731,235 |
| 2026-07-23 | 252.46 | 259.71 | 244.30 | 249.58 | -0.19% | 2,749,387 |
| 2026-07-22 | 259.46 | 268.86 | 248.18 | 250.05 | -3.63% | 3,984,897 |
| 2026-07-21 | 226.78 | 260.00 | 207.65 | 259.46 | +15.06% | 6,407,338 |
| 2026-07-20 | 265.00 | 266.58 | 215.00 | 225.50 | -12.02% | 6,250,285 |
| 2026-07-17 | 282.14 | 286.30 | 253.67 | 256.30 | -10.97% | 4,163,421 |
| 2026-07-16 | 303.05 | 310.99 | 283.85 | 287.88 | -7.73% | 3,501,834 |
| 2026-07-15 | 332.00 | 333.00 | 306.20 | 312.00 | -4.59% | 3,202,839 |
| 2026-07-14 | 304.46 | 329.85 | 302.48 | 327.00 | +7.92% | 4,327,438 |
| 2026-07-13 | 333.01 | 335.90 | 302.89 | 303.01 | -9.82% | 4,771,499 |
| 2026-07-10 | 341.00 | 362.30 | 335.80 | 336.00 | +2.44% | 5,131,044 |
| 2026-07-09 | 320.00 | 329.37 | 311.18 | 328.00 | +4.46% | 3,950,016 |
| 2026-07-08 | 335.96 | 350.02 | 311.00 | 314.00 | -6.72% | 5,119,351 |
| 2026-07-07 | 342.90 | 343.07 | 323.00 | 336.63 | -1.83% | 3,064,240 |
| 2026-07-06 | 350.97 | 359.78 | 332.29 | 342.90 | -0.03% | 2,951,854 |
| 2026-07-03 | 348.61 | 363.63 | 336.41 | 343.00 | -1.61% | 3,099,751 |
| 2026-07-02 | 365.58 | 381.54 | 348.55 | 348.60 | -7.44% | 4,121,630 |
| 2026-07-01 | 360.65 | 389.90 | 360.65 | 376.61 | +4.43% | 4,823,781 |
| 2026-06-30 | 350.00 | 365.80 | 340.08 | 360.65 | +5.01% | 4,093,647 |
| 2026-06-29 | 365.60 | 381.30 | 340.01 | 343.45 | -7.37% | 5,446,177 |
| 2026-06-26 | 385.00 | 392.51 | 356.56 | 370.78 | -4.32% | 3,816,977 |
| 2026-06-25 | 356.99 | 395.36 | 340.50 | 387.54 | +8.41% | 5,195,062 |
| 2026-06-24 | 342.42 | 361.97 | 337.10 | 357.46 | +3.18% | 4,406,663 |
| 2026-06-23 | 335.00 | 369.78 | 329.05 | 346.44 | +2.21% | 6,188,777 |
| 2026-06-22 | 340.60 | 354.99 | 327.50 | 338.96 | +0.58% | 4,681,033 |
| 2026-06-18 | 328.00 | 341.50 | 322.00 | 337.00 | +2.72% | 4,099,952 |
| 2026-06-17 | 319.30 | 333.00 | 319.00 | 328.08 | +0.64% | 5,409,137 |
| 2026-06-16 | 304.86 | 333.13 | 304.56 | 326.00 | +7.10% | 6,702,525 |
| 2026-06-15 | 281.76 | 304.94 | 273.00 | 304.40 | +9.89% | 6,228,328 |
| 2026-06-12 | 272.88 | 286.00 | 270.97 | 277.00 | +5.29% | 5,787,642 |
| 2026-06-11 | 272.00 | 274.29 | 261.00 | 263.09 | -2.85% | 4,096,084 |
| 2026-06-10 | 283.00 | 283.88 | 266.01 | 270.81 | -6.19% | 3,929,320 |
| 2026-06-09 | 283.95 | 288.88 | 274.50 | 288.68 | +3.97% | 4,969,276 |
| 2026-06-08 | 265.00 | 282.99 | 260.49 | 277.67 | +0.17% | 4,529,680 |
| 2026-06-05 | 291.00 | 294.50 | 276.12 | 277.20 | -7.23% | 5,239,580 |
| 2026-06-04 | 278.43 | 304.86 | 271.00 | 298.80 | +4.48% | 6,754,493 |
| 2026-06-03 | 277.00 | 291.00 | 272.59 | 285.99 | +2.47% | 6,619,887 |
| 2026-06-02 | 273.83 | 284.90 | 261.00 | 279.10 | +1.20% | 5,242,176 |
| 2026-06-01 | 280.00 | 290.01 | 269.89 | 275.80 | -1.15% | 4,210,778 |
| 2026-05-29 | 294.43 | 294.77 | 275.07 | 279.00 | -5.42% | 5,827,504 |
| 2026-05-28 | 292.00 | 299.10 | 280.01 | 294.99 | -2.64% | 6,810,514 |
| 2026-05-27 | 280.00 | 309.49 | 271.00 | 303.00 | +6.18% | 9,391,563 |
| 2026-05-26 | 279.88 | 288.38 | 270.02 | 285.36 | +0.13% | 6,963,494 |
| 2026-05-25 | 279.00 | 297.50 | 274.00 | 284.99 | +4.01% | 8,704,408 |
| 2026-05-22 | 256.00 | 285.05 | 248.48 | 274.00 | +9.84% | 9,492,540 |
| 2026-05-21 | 228.90 | 268.80 | 228.90 | 249.46 | +11.37% | 11,446,540 |
| 2026-05-20 | 219.00 | 227.35 | 217.48 | 224.00 | +2.61% | 4,551,048 |
| 2026-05-19 | 215.70 | 225.08 | 214.00 | 218.31 | +0.81% | 4,311,828 |
| 2026-05-18 | 219.21 | 221.49 | 212.06 | 216.55 | -2.43% | 4,711,452 |
| 2026-05-15 | 220.00 | 228.00 | 209.00 | 221.95 | +1.63% | 6,869,101 |
| 2026-05-14 | 230.13 | 232.94 | 216.68 | 218.39 | -6.66% | 7,844,636 |
| 2026-05-13 | 206.42 | 240.00 | 205.50 | 233.97 | +11.31% | 10,456,430 |
| 2026-05-12 | 196.60 | 220.00 | 192.60 | 210.20 | +4.11% | 10,269,370 |
| 2026-05-11 | 189.03 | 208.88 | 188.21 | 201.91 | +7.52% | 8,744,178 |
| 2026-05-08 | 186.35 | 190.07 | 183.00 | 187.78 | -3.18% | 4,835,145 |
| 2026-05-07 | 185.79 | 194.88 | 176.37 | 193.95 | +4.99% | 6,240,305 |
| 2026-05-06 | 184.02 | 188.00 | 181.18 | 184.74 | +1.18% | 4,954,693 |
| 2026-04-30 | 186.55 | 189.80 | 182.05 | 182.59 | -1.36% | 3,696,354 |
| 2026-04-29 | 183.00 | 187.80 | 180.44 | 185.11 | +0.01% | 3,233,167 |
| 2026-04-28 | 188.27 | 190.80 | 183.82 | 185.10 | -1.68% | 3,463,480 |
| 2026-04-27 | 189.50 | 195.22 | 187.00 | 188.26 | +0.91% | 4,621,450 |
| 2026-04-24 | 190.00 | 190.98 | 184.51 | 186.56 | -2.38% | 3,500,258 |
| 2026-04-23 | 199.04 | 199.24 | 188.51 | 191.10 | -3.64% | 4,848,527 |
| 2026-04-22 | 198.94 | 202.00 | 191.28 | 198.32 | -1.14% | 6,334,591 |
| 2026-04-21 | 199.93 | 204.00 | 193.16 | 200.60 | -2.68% | 6,253,620 |
| 2026-04-20 | 201.66 | 207.94 | 197.51 | 206.12 | +1.64% | 5,174,030 |
| 2026-04-17 | 194.29 | 203.41 | 190.30 | 202.79 | +3.33% | 5,422,547 |
| 2026-04-16 | 188.09 | 196.99 | 186.12 | 196.26 | +3.97% | 4,283,722 |
| 2026-04-15 | 191.32 | 195.12 | 187.71 | 188.77 | -1.91% | 4,172,223 |
| 2026-04-14 | 182.01 | 198.68 | 181.12 | 192.44 | +5.02% | 5,649,834 |
| 2026-04-13 | 179.81 | 186.60 | 179.05 | 183.25 | +0.79% | 3,752,834 |
| 2026-04-10 | 184.72 | 187.50 | 180.01 | 181.82 | -0.59% | 6,027,820 |
| 2026-04-09 | 172.99 | 189.84 | 171.12 | 182.89 | +4.67% | 8,648,178 |
| 2026-04-08 | 157.49 | 178.90 | 157.00 | 174.73 | +14.05% | 7,094,671 |
| 2026-04-07 | 155.64 | 157.50 | 151.26 | 153.21 | -0.53% | 2,818,379 |
| 2026-04-03 | 157.20 | 162.60 | 154.03 | 154.03 | -1.92% | 3,507,404 |
| 2026-04-02 | 158.10 | 159.48 | 155.89 | 157.05 | -1.70% | 2,570,969 |
| 2026-04-01 | 165.50 | 165.50 | 155.00 | 159.76 | -1.50% | 5,238,766 |
| 2026-03-31 | 171.85 | 175.60 | 155.20 | 162.20 | -7.93% | 7,716,547 |
| 2026-03-30 | 164.30 | 183.58 | 164.30 | 176.17 | +4.43% | 6,598,466 |
| 2026-03-27 | 158.98 | 168.88 | 158.17 | 168.69 | +2.77% | 4,640,089 |
| 2026-03-26 | 160.43 | 165.77 | 158.00 | 164.15 | +1.33% | 4,685,294 |
| 2026-03-25 | 158.99 | 164.65 | 157.00 | 162.00 | +1.57% | 4,515,140 |
| 2026-03-24 | 146.67 | 159.60 | 143.79 | 159.50 | +10.08% | 5,369,531 |
| 2026-03-23 | 154.79 | 157.98 | 143.00 | 144.90 | -8.95% | 5,152,709 |
| 2026-03-20 | 154.00 | 161.77 | 153.02 | 159.15 | +4.15% | 5,568,924 |
| 2026-03-19 | 154.86 | 156.97 | 151.20 | 152.81 | -3.28% | 3,745,685 |
| 2026-03-18 | 152.00 | 159.23 | 151.20 | 157.99 | +5.69% | 5,511,900 |
| 2026-03-17 | 155.26 | 157.50 | 149.40 | 149.48 | -3.72% | 3,512,012 |
| 2026-03-16 | 148.79 | 155.30 | 146.28 | 155.26 | +3.91% | 4,641,141 |
| 2026-03-13 | 145.67 | 152.00 | 143.80 | 149.42 | +1.16% | 3,406,086 |
| 2026-03-12 | 151.01 | 151.38 | 145.27 | 147.70 | -2.57% | 3,157,804 |
| 2026-03-11 | 149.97 | 157.77 | 149.97 | 151.60 | +1.11% | 4,809,974 |
| 2026-03-10 | 145.75 | 152.35 | 145.06 | 149.93 | +4.93% | 3,582,179 |
| 2026-03-09 | 143.01 | 144.00 | 136.88 | 142.88 | -3.00% | 3,130,918 |
| 2026-03-06 | 146.78 | 149.90 | 145.00 | 147.30 | -0.23% | 2,535,999 |
| 2026-03-05 | 147.66 | 151.69 | 146.00 | 147.64 | +2.20% | 4,374,056 |
| 2026-03-04 | 142.69 | 147.88 | 142.41 | 144.46 | +0.24% | 3,121,654 |
| 2026-03-03 | 154.40 | 154.94 | 144.11 | 144.11 | -6.04% | 4,493,359 |
| 2026-03-02 | 151.98 | 156.70 | 151.10 | 153.38 | -1.94% | 5,320,867 |
| 2026-02-27 | 160.50 | 161.94 | 154.85 | 156.41 | -5.73% | 4,921,102 |
| 2026-02-26 | 160.01 | 170.16 | 154.77 | 165.91 | +2.22% | 7,123,550 |
| 2026-02-25 | 154.00 | 164.80 | 148.80 | 162.30 | +5.44% | 6,342,681 |
| 2026-02-24 | 151.00 | 157.00 | 149.07 | 153.92 | +3.30% | 3,961,620 |
| 2026-02-13 | 149.61 | 154.12 | 148.70 | 149.00 | -1.78% | 2,658,418 |
| 2026-02-12 | 151.00 | 153.45 | 148.63 | 151.70 | +0.66% | 3,592,191 |
| 2026-02-11 | 147.90 | 154.39 | 147.20 | 150.70 | +1.34% | 3,942,369 |
| 2026-02-10 | 149.27 | 151.74 | 146.31 | 148.70 | -0.61% | 2,800,670 |
| 2026-02-09 | 151.00 | 151.49 | 146.17 | 149.62 | +1.67% | 3,867,752 |
| 2026-02-06 | 154.17 | 155.00 | 147.01 | 147.16 | -6.03% | 4,339,295 |
| 2026-02-05 | 156.53 | 160.85 | 152.58 | 156.60 | -1.03% | 2,535,502 |
| 2026-02-04 | 159.01 | 159.01 | 153.50 | 158.23 | -0.78% | 2,371,119 |
| 2026-02-03 | 158.00 | 163.30 | 155.00 | 159.47 | +3.18% | 4,190,471 |
| 2026-02-02 | 158.78 | 162.69 | 154.50 | 154.56 | -3.63% | 3,658,857 |
| 2026-01-30 | 156.39 | 162.45 | 152.21 | 160.38 | +1.19% | 4,710,361 |
| 2026-01-29 | 165.30 | 167.80 | 158.00 | 158.50 | -4.43% | 5,093,167 |
| 2026-01-28 | 173.90 | 173.90 | 164.07 | 165.85 | -5.85% | 5,905,434 |
| 2026-01-27 | 167.00 | 182.06 | 165.00 | 176.15 | +0.89% | 6,804,316 |
| 2026-01-26 | 168.75 | 175.50 | 165.33 | 174.60 | +3.23% | 7,463,748 |
| 2026-01-23 | 172.00 | 174.00 | 167.00 | 169.13 | -3.24% | 7,009,077 |
| 2026-01-22 | 164.86 | 183.89 | 163.00 | 174.80 | +8.34% | 11,992,000 |
| 2026-01-21 | 134.00 | 161.34 | 133.55 | 161.34 | +20.00% | 9,293,782 |
| 2026-01-20 | 140.05 | 141.20 | 132.55 | 134.45 | -2.88% | 4,175,957 |
| 2026-01-19 | 139.38 | 144.56 | 137.92 | 138.43 | -2.66% | 5,029,424 |
| 2026-01-16 | 140.68 | 144.99 | 138.00 | 142.22 | +1.52% | 6,628,350 |
| 2026-01-15 | 137.73 | 142.00 | 135.61 | 140.09 | +3.34% | 6,381,733 |
| 2026-01-14 | 126.72 | 138.00 | 126.72 | 135.56 | +12.32% | 9,416,276 |
| 2026-01-13 | 125.55 | 128.60 | 120.01 | 120.69 | -4.95% | 4,164,756 |
| 2026-01-12 | 130.81 | 130.81 | 122.20 | 126.98 | -2.94% | 5,352,093 |
| 2026-01-09 | 127.11 | 134.50 | 123.80 | 130.83 | +1.93% | 4,868,503 |
| 2026-01-08 | 130.01 | 133.04 | 127.68 | 128.35 | -4.51% | 4,770,712 |
| 2026-01-07 | 123.06 | 139.02 | 122.36 | 134.41 | +8.50% | 8,036,556 |
| 2026-01-06 | 124.81 | 127.21 | 122.30 | 123.88 | -0.74% | 3,623,923 |
| 2026-01-05 | 119.26 | 126.80 | 119.25 | 124.80 | +5.08% | 4,315,171 |
| 2025-12-31 | 122.58 | 123.88 | 118.35 | 118.77 | -3.00% | 2,497,413 |
| 2025-12-30 | 124.88 | 126.30 | 120.62 | 122.44 | -3.50% | 3,747,137 |
| 2025-12-29 | 120.20 | 127.60 | 119.92 | 126.88 | +5.57% | 5,650,531 |
| 2025-12-26 | 121.40 | 122.56 | 118.67 | 120.18 | -0.97% | 2,816,331 |
| 2025-12-25 | 123.18 | 124.00 | 120.37 | 121.36 | -2.37% | 3,109,020 |
| 2025-12-24 | 122.99 | 124.63 | 119.31 | 124.30 | +0.26% | 5,156,464 |
| 2025-12-23 | 117.84 | 126.38 | 117.84 | 123.98 | +4.12% | 6,262,314 |
| 2025-12-22 | 113.60 | 119.49 | 111.12 | 119.07 | +7.12% | 4,996,650 |
| 2025-12-19 | 114.15 | 114.99 | 110.80 | 111.16 | -1.37% | 2,584,297 |
| 2025-12-18 | 117.01 | 118.00 | 112.50 | 112.70 | -5.53% | 3,907,806 |
| 2025-12-17 | 113.64 | 119.99 | 113.45 | 119.30 | +5.25% | 4,829,666 |
| 2025-12-16 | 115.21 | 122.30 | 113.10 | 113.35 | -3.33% | 4,885,481 |
| 2025-12-15 | 111.89 | 119.22 | 109.29 | 117.26 | +2.51% | 6,125,262 |
| 2025-12-12 | 110.62 | 114.39 | 108.90 | 114.39 | +3.00% | 5,900,717 |
| 2025-12-11 | 114.64 | 114.98 | 111.01 | 111.06 | -2.59% | 3,407,213 |
| 2025-12-10 | 116.75 | 118.50 | 110.30 | 114.01 | -2.30% | 5,475,719 |
| 2025-12-09 | 110.32 | 119.99 | 108.89 | 116.69 | +6.12% | 6,125,580 |
| 2025-12-08 | 103.07 | 111.00 | 103.00 | 109.96 | +6.16% | 4,843,043 |
| 2025-12-05 | 102.43 | 104.99 | 101.37 | 103.58 | +1.12% | 2,698,231 |
| 2025-12-04 | 102.62 | 104.58 | 101.57 | 102.43 | -0.91% | 3,672,991 |
| 2025-12-03 | 108.00 | 110.00 | 103.00 | 103.37 | -3.74% | 3,793,707 |
| 2025-12-02 | 110.98 | 111.45 | 106.87 | 107.39 | -3.65% | 3,219,863 |
| 2025-12-01 | 113.98 | 114.80 | 110.67 | 111.46 | -1.44% | 3,109,078 |
| 2025-11-28 | 110.20 | 115.00 | 109.85 | 113.09 | +1.72% | 2,643,136 |
| 2025-11-27 | 109.39 | 113.88 | 109.39 | 111.18 | +0.32% | 3,125,763 |
| 2025-11-26 | 108.09 | 113.94 | 107.00 | 110.82 | +0.68% | 3,828,077 |
| 2025-11-25 | 107.32 | 112.88 | 106.73 | 110.07 | +3.53% | 4,466,228 |
| 2025-11-24 | 108.75 | 110.43 | 106.03 | 106.32 | +0.78% | 3,500,181 |
| 2025-11-21 | 109.90 | 111.80 | 104.75 | 105.50 | -5.80% | 3,033,294 |
| 2025-11-20 | 115.00 | 115.66 | 111.22 | 111.99 | +0.50% | 2,160,837 |
| 2025-11-19 | 109.68 | 114.40 | 109.51 | 111.43 | -2.13% | 2,625,032 |
| 2025-11-18 | 115.03 | 117.25 | 112.90 | 113.85 | -2.05% | 3,298,673 |
| 2025-11-17 | 115.28 | 120.67 | 114.13 | 116.23 | +1.47% | 3,526,655 |
| 2025-11-14 | 116.07 | 118.59 | 114.11 | 114.55 | -2.97% | 2,899,496 |
| 2025-11-13 | 118.42 | 120.74 | 116.01 | 118.06 | -1.22% | 2,951,042 |
| 2025-11-12 | 115.03 | 120.99 | 115.03 | 119.52 | +0.95% | 3,309,464 |
| 2025-11-11 | 122.00 | 124.20 | 115.80 | 118.40 | -1.83% | 3,888,165 |
| 2025-11-10 | 119.60 | 121.58 | 114.63 | 120.61 | +0.73% | 5,086,860 |
| 2025-11-07 | 121.48 | 123.72 | 119.21 | 119.74 | -3.52% | 3,961,031 |
| 2025-11-06 | 122.00 | 125.00 | 119.52 | 124.11 | +1.52% | 5,005,686 |
| 2025-11-05 | 117.01 | 123.30 | 117.00 | 122.25 | -0.47% | 3,721,547 |
| 2025-11-04 | 125.09 | 125.09 | 121.50 | 122.83 | -2.44% | 5,189,499 |
| 2025-11-03 | 116.75 | 127.92 | 115.00 | 125.90 | +7.40% | 10,779,130 |
| 2025-10-31 | 124.40 | 125.00 | 117.04 | 117.23 | -6.22% | 8,976,416 |
| 2025-10-30 | 128.00 | 129.85 | 122.51 | 125.00 | -6.02% | 10,638,250 |
| 2025-10-29 | 119.00 | 133.00 | 119.00 | 133.00 | +10.66% | 10,561,330 |
| 2025-10-28 | 113.50 | 125.00 | 113.48 | 120.19 | +2.70% | 9,533,001 |
| 2025-10-27 | 115.00 | 122.80 | 112.91 | 117.03 | +3.75% | 10,341,590 |
| 2025-10-24 | 111.72 | 114.60 | 108.00 | 112.80 | +1.97% | 9,802,752 |
| 2025-10-23 | 100.39 | 113.66 | 98.55 | 110.62 | +6.99% | 11,282,950 |
| 2025-10-22 | 99.56 | 106.88 | 97.56 | 103.39 | +3.12% | 9,217,385 |
| 2025-10-21 | 101.60 | 105.00 | 96.50 | 100.26 | +4.37% | 12,054,730 |
| 2025-10-20 | 93.59 | 98.19 | 91.59 | 96.06 | +5.13% | 7,569,021 |
| 2025-10-17 | 91.30 | 94.34 | 90.22 | 91.37 | -0.47% | 4,761,001 |
| 2025-10-16 | 90.58 | 93.30 | 90.31 | 91.80 | -0.04% | 2,720,162 |
| 2025-10-15 | 88.30 | 91.84 | 87.42 | 91.84 | +4.30% | 3,274,084 |
| 2025-10-14 | 93.84 | 94.74 | 87.58 | 88.05 | -4.92% | 4,062,068 |
| 2025-10-13 | 89.28 | 93.83 | 88.80 | 92.61 | -1.37% | 3,657,006 |
| 2025-10-10 | 97.00 | 98.00 | 93.06 | 93.90 | -2.94% | 3,995,093 |
| 2025-10-09 | 97.65 | 100.50 | 96.59 | 96.74 | -0.84% | 5,090,745 |
| 2025-09-30 | 98.01 | 99.95 | 97.30 | 97.56 | -1.16% | 3,490,391 |
| 2025-09-29 | 97.50 | 99.30 | 97.33 | 98.70 | +1.24% | 3,589,448 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Août (+26.49%). Pire mois : Nov (-10.17%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Shenzhen Han's CNC Technology Co. Ltd. (301200.SHE) ?
179.74 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de 301200.SHE ?
Plus haut à 395.36 et plus bas à 90.22 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Shenzhen Han's CNC Technology Co. Ltd. ?
Historiquement, le mois le plus fort de 301200.SHE a été Août (moyenne +26.49%) et le plus faible Nov (moyenne -10.17%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 431 bougies quotidiennes du data lake Closelook.