Shenzhen Han's CNC Technology Co. Ltd. (301200.SHE) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
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

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 8월 (+26.49%). 가장 약한 달: 11월 (-10.17%). 일별 데이터 2년치(2025–2026) 기준.

1월+19.51%
2월+2.43%
3월+3.44%
4월+4.70%
5월+23.16%
6월+25.74%
7월+21.73%
8월+26.49%
9월-4.28%
10월+21.18%
11월-10.17%
12월+6.56%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Shenzhen Han's CNC Technology Co. Ltd. (301200.SHE)의 최근 종가는 얼마입니까?

2026-10-16 기준 179.74. Closelook 데이터 레이크의 일별 가격 기록 기준.

301200.SHE의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 395.36, 최저 90.22 (2026-10-16 기준).

Shenzhen Han's CNC Technology Co. Ltd.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 301200.SHE의 가장 강한 달은 8월(평균 +26.49%), 가장 약한 달은 11월(평균 -10.17%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 431개로 계산.