Shenzhen Han's CNC Technology Co., Ltd. (301200.SZ)

37.13

+0.48

+(1.31%)

At close: 3:04:16 PM GMT+8

Currency in CNY

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 23, 2025	36.80	37.47	36.75	37.13	37.13	1,538,200
Apr 22, 2025	36.80	36.99	36.50	36.65	36.65	1,775,130
Apr 21, 2025	38.20	38.20	36.50	37.16	37.16	2,895,400
Apr 18, 2025	36.30	38.20	36.12	38.06	38.06	1,462,868
Apr 17, 2025	35.71	36.90	35.53	36.60	36.60	1,039,900
Apr 16, 2025	36.17	36.97	35.35	35.81	35.81	1,053,005
Apr 15, 2025	37.00	37.00	35.91	36.49	36.49	769,400
Apr 14, 2025	36.36	36.76	36.08	36.46	36.46	1,121,700
Apr 11, 2025	34.97	36.17	34.70	35.75	35.75	1,242,400
Apr 10, 2025	35.31	35.90	34.90	35.12	35.12	1,469,000
Apr 9, 2025	32.77	34.36	31.76	34.15	34.15	1,625,992
Apr 8, 2025	33.01	34.69	32.66	33.36	33.36	2,002,241
Apr 7, 2025	36.25	37.45	31.62	32.59	32.59	2,444,646
Apr 3, 2025	39.95	40.03	38.61	39.05	39.05	1,227,000
Apr 2, 2025	39.69	40.64	39.62	39.92	39.92	909,300
Apr 1, 2025	40.25	40.58	39.67	39.72	39.72	1,025,200
Mar 31, 2025	40.20	40.38	39.50	40.10	40.10	928,200
Mar 28, 2025	40.76	41.23	40.11	40.47	40.47	1,026,300
Mar 27, 2025	40.69	41.67	39.78	40.71	40.71	1,500,087
Mar 26, 2025	40.30	41.49	40.22	40.49	40.49	1,199,122
Mar 25, 2025	40.38	40.88	39.65	40.23	40.23	967,238
Mar 24, 2025	41.20	41.50	39.57	40.37	40.37	1,651,300
Mar 21, 2025	42.01	42.79	41.18	41.19	41.19	2,229,700
Mar 20, 2025	42.80	43.00	41.89	42.13	42.13	2,144,718
Mar 19, 2025	43.89	44.10	42.52	42.95	42.95	3,315,809
Mar 18, 2025	42.38	44.88	42.25	44.49	44.49	4,870,773
Mar 17, 2025	42.35	42.96	41.72	42.38	42.38	1,352,000
Mar 14, 2025	42.21	42.56	41.60	42.39	42.39	1,612,600
Mar 13, 2025	42.49	42.78	41.68	41.94	41.94	1,656,000
Mar 12, 2025	43.60	43.66	42.50	42.68	42.68	2,033,193
Mar 11, 2025	42.41	43.96	42.22	43.20	43.20	2,860,992
Mar 10, 2025	42.20	43.86	41.99	43.31	43.31	4,438,235
Mar 7, 2025	40.80	44.10	39.94	42.36	42.36	5,147,606
Mar 6, 2025	40.22	40.87	40.19	40.69	40.69	1,572,507
Mar 5, 2025	40.30	40.58	39.65	40.22	40.22	1,037,200
Mar 4, 2025	39.49	40.47	39.20	40.22	40.22	1,071,200
Mar 3, 2025	39.91	40.68	39.37	39.65	39.65	1,593,400
Feb 28, 2025	41.32	41.72	39.76	39.91	39.91	1,999,804
Feb 27, 2025	42.49	42.69	40.89	41.85	41.85	2,921,028
Feb 26, 2025	41.49	42.87	41.10	42.55	42.55	3,818,008
Feb 25, 2025	40.85	42.39	40.52	41.57	41.57	3,789,943
Feb 24, 2025	40.30	42.76	39.50	41.35	41.35	4,698,842
Feb 21, 2025	40.00	40.28	39.58	40.13	40.13	2,314,700
Feb 20, 2025	39.18	40.25	39.00	40.14	40.14	2,680,245
Feb 19, 2025	38.16	39.25	38.00	39.25	39.25	1,635,246
Feb 18, 2025	38.90	39.05	37.90	38.03	38.03	1,297,500
Feb 17, 2025	38.73	39.10	38.55	38.90	38.90	1,094,500
Feb 14, 2025	38.80	39.10	38.50	38.68	38.68	1,410,400
Feb 13, 2025	40.02	40.14	38.78	38.80	38.80	2,145,235
Feb 12, 2025	39.97	40.12	39.37	40.01	40.01	2,731,293
Feb 11, 2025	38.91	40.50	38.76	40.37	40.37	2,803,300
Feb 10, 2025	39.30	39.34	38.72	39.12	39.12	1,529,038
Feb 7, 2025	39.19	39.72	38.81	39.34	39.34	2,999,200
Feb 6, 2025	38.40	39.37	38.27	39.35	39.35	2,765,600
Feb 5, 2025	38.34	38.94	38.11	38.50	38.50	1,624,100
Jan 27, 2025	38.58	38.85	38.06	38.06	38.06	1,408,000
Jan 24, 2025	38.25	38.89	38.22	38.60	38.60	1,865,993
Jan 23, 2025	38.98	39.27	38.35	38.45	38.45	2,684,880
Jan 22, 2025	37.80	38.78	37.69	38.58	38.58	3,073,258
Jan 21, 2025	38.75	38.75	37.07	38.11	38.11	4,534,100
Jan 20, 2025	39.01	39.13	37.88	38.68	38.68	3,309,555
Jan 17, 2025	35.21	39.35	35.12	38.61	38.61	6,707,374
Jan 16, 2025	35.85	36.33	35.08	35.35	35.35	941,857
Jan 15, 2025	35.51	36.12	35.31	35.87	35.87	989,900
Jan 14, 2025	34.30	35.69	34.25	35.64	35.64	1,193,863
Jan 13, 2025	33.60	34.56	33.40	34.37	34.37	798,469
Jan 10, 2025	34.30	35.36	34.18	34.24	34.24	1,145,646
Jan 9, 2025	33.90	35.12	33.71	34.59	34.59	1,089,569
Jan 8, 2025	34.09	34.35	32.81	34.05	34.05	912,963
Jan 7, 2025	33.65	34.10	33.51	34.09	34.09	651,391
Jan 6, 2025	33.14	33.80	32.95	33.60	33.60	832,903
Jan 3, 2025	34.63	34.85	33.20	33.20	33.20	1,065,900
Jan 2, 2025	36.18	36.18	34.11	34.44	34.44	1,554,310
Dec 31, 2024	37.50	37.50	36.11	36.18	36.18	1,161,600
Dec 30, 2024	38.27	38.27	37.00	37.08	37.08	1,183,958
Dec 27, 2024	38.60	38.72	37.80	37.93	37.93	1,367,500
Dec 26, 2024	36.78	38.89	36.71	38.64	38.64	2,208,410
Dec 25, 2024	37.08	37.45	36.34	36.76	36.76	741,400
Dec 24, 2024	37.00	37.84	36.91	37.31	37.31	722,901
Dec 23, 2024	38.00	38.40	36.90	37.08	37.08	1,249,223
Dec 20, 2024	37.76	38.44	37.61	38.04	38.04	1,489,500
Dec 19, 2024	36.90	37.85	36.55	37.75	37.75	1,107,500
Dec 18, 2024	36.74	37.48	36.49	37.17	37.17	1,037,900
Dec 17, 2024	37.85	37.85	36.47	36.60	36.60	1,445,700
Dec 16, 2024	38.04	38.39	37.43	37.69	37.69	1,451,700
Dec 13, 2024	38.51	38.99	37.88	37.95	37.95	1,889,045
Dec 12, 2024	38.66	39.08	38.20	38.88	38.88	1,670,600
Dec 11, 2024	39.19	39.37	38.47	38.85	38.85	2,386,576
Dec 10, 2024	39.92	40.18	39.03	39.50	39.50	4,014,117
Dec 9, 2024	39.04	39.74	38.66	39.00	39.00	4,011,621
Dec 6, 2024	37.30	42.95	36.25	40.00	40.00	6,934,419
Dec 5, 2024	36.90	37.90	36.61	37.30	37.30	2,427,175
Dec 4, 2024	35.72	37.47	35.72	37.00	37.00	3,165,686
Dec 3, 2024	36.30	36.43	35.50	35.69	35.69	1,509,345
Dec 2, 2024	36.10	36.63	35.89	36.30	36.30	1,835,742
Nov 29, 2024	35.07	36.36	34.70	36.02	36.02	1,988,900
Nov 28, 2024	35.75	35.83	34.96	35.06	35.06	1,659,761
Nov 27, 2024	34.79	35.81	34.36	35.80	35.80	1,816,717
Nov 26, 2024	35.80	36.17	34.62	34.95	34.95	2,075,511
Nov 25, 2024	36.50	36.81	35.20	35.85	35.85	2,795,624
Nov 22, 2024	38.67	38.76	36.75	36.79	36.79	4,672,877
Nov 21, 2024	40.20	40.36	38.74	39.28	39.28	5,556,567
Nov 20, 2024	38.99	41.59	38.73	40.76	40.76	8,454,819
Nov 19, 2024	36.61	40.40	36.61	40.26	40.26	8,613,204
Nov 18, 2024	39.00	39.58	36.21	36.95	36.95	6,270,319
Nov 15, 2024	35.50	39.38	35.50	38.32	38.32	6,552,099
Nov 14, 2024	36.80	36.96	35.54	35.60	35.60	1,412,700
Nov 13, 2024	37.06	37.22	36.28	36.70	36.70	2,091,340
Nov 12, 2024	37.69	38.28	36.77	37.00	37.00	2,988,645
Nov 11, 2024	36.10	37.50	35.98	37.48	37.48	3,096,128
Nov 8, 2024	35.78	36.67	35.75	35.80	35.80	2,529,990
Nov 7, 2024	35.82	36.03	34.78	35.66	35.66	2,455,900
Nov 6, 2024	35.29	36.76	35.29	35.81	35.81	2,559,715
Nov 5, 2024	34.51	35.53	34.31	35.29	35.29	1,734,687
Nov 4, 2024	33.06	34.76	33.00	34.55	34.55	1,492,146
Nov 1, 2024	34.31	34.75	33.13	33.31	33.31	1,912,511
Oct 31, 2024	34.84	35.04	34.23	34.74	34.74	1,439,431
Oct 30, 2024	34.50	35.06	34.18	34.65	34.65	1,362,675
Oct 29, 2024	35.11	35.28	34.31	34.37	34.37	1,532,300
Oct 28, 2024	35.05	35.27	34.77	35.05	35.05	1,528,223
Oct 25, 2024	34.78	35.32	34.78	35.00	35.00	1,666,819
Oct 24, 2024	34.87	35.24	34.52	34.70	34.70	1,037,540
Oct 23, 2024	35.40	35.61	34.72	35.05	35.05	1,669,940
Oct 22, 2024	34.68	35.70	34.68	35.40	35.40	2,918,340
Oct 21, 2024	34.83	36.21	34.82	36.21	36.21	2,955,264
Oct 18, 2024	33.78	35.39	33.58	34.65	34.65	2,216,900
Oct 17, 2024	33.44	34.35	33.44	33.58	33.58	766,119
Oct 16, 2024	33.34	34.15	33.16	33.44	33.44	759,717
Oct 15, 2024	34.44	34.90	33.77	33.81	33.81	1,021,635
Oct 14, 2024	33.66	34.68	33.40	34.50	34.50	1,281,680
Oct 11, 2024	35.50	35.97	33.41	33.93	33.93	1,658,614
Oct 10, 2024	36.54	37.49	35.71	35.98	35.98	1,909,201
Oct 9, 2024	38.00	38.80	36.06	36.11	36.11	3,108,699
Oct 8, 2024	41.00	41.50	36.40	39.04	39.04	4,502,980
Sep 30, 2024	31.99	35.42	31.78	34.88	34.88	3,458,908
Sep 27, 2024	29.47	31.28	29.47	30.80	30.80	1,603,015
Sep 26, 2024	28.45	29.28	28.36	29.26	29.26	1,197,162
Sep 25, 2024	28.32	30.01	28.31	28.52	28.52	1,721,033
Sep 24, 2024	27.07	28.35	27.07	28.24	28.24	709,834
Sep 23, 2024	27.01	27.37	26.84	27.05	27.05	368,400
Sep 20, 2024	27.62	27.73	27.13	27.22	27.22	320,800
Sep 19, 2024	27.38	27.76	26.96	27.58	27.58	437,171
Sep 18, 2024	27.42	27.42	26.76	27.25	27.25	411,200
Sep 13, 2024	27.71	27.85	27.37	27.37	27.37	462,200
Sep 12, 2024	28.03	28.21	27.77	27.77	27.77	497,542
Sep 11, 2024	28.94	28.94	27.93	28.10	28.10	434,293
Sep 10, 2024	28.06	28.47	27.63	28.27	28.27	374,400
Sep 9, 2024	28.00	28.31	27.86	27.94	27.94	409,723
Sep 6, 2024	28.95	28.95	28.26	28.28	28.28	372,900
Sep 5, 2024	28.80	29.03	28.66	28.93	28.93	397,123
Sep 4, 2024	27.96	29.07	27.96	28.80	28.80	325,800
Sep 3, 2024	28.25	29.15	28.25	28.93	28.93	534,200
Sep 2, 2024	29.08	29.40	28.22	28.25	28.25	621,700
Aug 30, 2024	28.64	29.48	28.50	28.97	28.97	553,902
Aug 29, 2024	27.99	28.80	27.92	28.66	28.66	531,800
Aug 28, 2024	27.99	28.43	27.88	28.20	28.20	552,903
Aug 27, 2024	28.90	29.00	28.23	28.38	28.38	480,500
Aug 26, 2024	29.00	29.27	28.87	29.01	29.01	308,540
Aug 23, 2024	29.39	29.39	28.80	29.00	29.00	357,511
Aug 22, 2024	29.56	29.80	29.11	29.19	29.19	392,235
Aug 21, 2024	29.94	30.25	29.45	29.57	29.57	425,309
Aug 20, 2024	30.51	30.62	29.80	29.96	29.96	411,809
Aug 19, 2024	30.51	30.87	30.38	30.42	30.42	457,300
Aug 16, 2024	30.71	30.97	30.51	30.51	30.51	541,062
Aug 15, 2024	30.62	31.24	30.44	30.68	30.68	977,779
Aug 14, 2024	30.20	30.65	30.05	30.61	30.61	758,059
Aug 13, 2024	29.50	30.20	29.44	30.20	30.20	438,680
Aug 12, 2024	29.74	29.97	29.52	29.68	29.68	417,218
Aug 9, 2024	30.20	30.40	29.63	29.72	29.72	469,450
Aug 8, 2024	29.96	30.27	29.31	30.10	30.10	485,700
Aug 7, 2024	29.85	30.43	29.78	29.96	29.96	520,131
Aug 6, 2024	29.17	29.95	29.17	29.83	29.83	556,336
Aug 5, 2024	29.58	30.08	29.13	29.15	29.15	576,266
Aug 2, 2024	29.85	30.50	29.79	29.80	29.80	587,782
Aug 1, 2024	30.14	30.62	30.00	30.11	30.11	606,295
Jul 31, 2024	29.29	30.21	29.02	30.14	30.14	630,319
Jul 30, 2024	29.24	29.43	28.71	29.32	29.32	483,797
Jul 29, 2024	29.78	29.83	29.22	29.23	29.23	417,929
Jul 26, 2024	29.50	29.89	29.30	29.83	29.83	403,800
Jul 25, 2024	29.12	29.59	28.81	29.21	29.21	440,700
Jul 24, 2024	29.83	30.01	29.12	29.12	29.12	539,600
Jul 23, 2024	31.04	31.04	29.81	29.81	29.81	581,800
Jul 22, 2024	31.18	31.24	30.65	30.74	30.74	397,200
Jul 19, 2024	30.87	31.25	30.51	30.78	30.78	540,957
Jul 18, 2024	30.61	30.92	30.05	30.87	30.87	465,618
Jul 17, 2024	31.08	31.25	30.71	30.71	30.71	401,700
Jul 16, 2024	30.98	31.23	30.59	31.11	31.11	470,922
Jul 15, 2024	31.68	31.68	30.76	30.96	30.96	496,991
Jul 12, 2024	31.60	31.60	31.13	31.42	31.42	436,570
Jul 11, 2024	31.03	31.83	30.57	31.70	31.70	853,271
Jul 10, 2024	30.16	30.77	29.96	30.44	30.44	550,278
Jul 9, 2024	29.68	30.21	29.21	30.08	30.08	529,543
Jul 8, 2024	30.45	30.45	29.62	29.68	29.68	569,281
Jul 5, 2024	30.13	30.61	29.78	30.46	30.46	499,683
Jul 4, 2024	30.80	31.14	29.96	30.15	30.15	629,300
Jul 3, 2024	31.26	31.29	30.80	30.90	30.90	428,672
Jul 2, 2024	31.80	31.86	31.10	31.30	31.30	558,654
Jul 1, 2024	31.38	31.85	31.01	31.79	31.79	569,986
Jun 28, 2024	31.61	32.05	31.34	31.56	31.56	563,200
Jun 27, 2024	32.13	32.42	31.45	31.51	31.51	733,221
Jun 26, 2024	30.49	32.16	30.15	32.14	32.14	1,192,261
Jun 25, 2024	30.36	30.95	30.01	30.48	30.48	980,357
Jun 24, 2024	31.82	31.92	30.30	30.36	30.36	989,900
Jun 21, 2024	32.01	32.42	31.81	31.93	31.93	621,400
Jun 20, 2024	33.31	33.36	32.29	32.42	32.42	707,197
Jun 19, 2024	33.62	33.72	32.69	32.87	32.87	785,401
Jun 18, 2024	33.60	33.86	33.17	33.63	33.63	671,190
Jun 17, 2024	33.15	33.82	32.73	33.62	33.62	950,120
Jun 14, 2024	33.76	33.84	33.18	33.48	33.48	1,124,129
Jun 13, 2024	32.95	34.33	32.80	33.77	33.77	992,719
Jun 12, 2024	32.48	33.39	32.32	33.24	33.24	810,799
Jun 11, 2024	32.08	32.56	31.52	32.48	32.48	860,962
Jun 7, 2024	31.87	32.50	31.86	32.13	32.13	671,697
Jun 6, 2024	32.84	33.32	31.73	31.78	31.78	963,069
Jun 5, 2024	33.03	33.74	32.87	32.89	32.89	619,090
Jun 4, 2024	33.58	33.94	32.93	33.33	33.33	692,200
Jun 3, 2024	34.48	34.65	33.70	33.87	33.87	673,754
May 31, 2024	33.92	34.63	33.56	34.50	34.50	993,600
May 30, 2024	33.62	33.81	33.27	33.55	33.55	563,328
May 29, 2024	33.36	33.96	33.36	33.61	33.61	371,958
May 28, 2024	33.73	34.06	33.56	33.58	33.58	451,700
May 27, 2024	33.31	33.84	33.03	33.80	33.80	885,114
May 24, 2024	33.85	34.03	33.37	33.40	33.40	640,100
May 23, 2024	34.36	34.47	33.79	33.85	33.85	768,177
May 22, 2024	34.95	34.95	34.28	34.50	34.50	1,060,712
May 21, 2024	35.05	35.52	34.34	34.98	34.98	1,767,177
May 20, 2024	36.20	36.39	34.82	35.58	35.58	2,851,956
May 17, 2024	34.00	35.44	33.90	34.99	34.99	1,161,805
May 16, 2024	34.43	34.49	34.02	34.05	34.05	570,757
May 15, 2024	34.55	34.76	34.18	34.20	34.20	401,039
May 14, 2024	33.75	34.99	33.69	34.54	34.54	836,018
May 13, 2024	34.35	34.54	33.80	33.89	33.89	767,000
May 10, 2024	35.02	35.19	34.43	34.50	34.50	605,987
May 9, 2024	34.70	35.25	34.70	35.00	35.00	573,400
May 8, 2024	35.00	35.28	34.62	34.69	34.69	589,752
May 7, 2024	35.05	35.40	34.86	35.05	35.05	737,989
May 6, 2024	35.50	35.50	34.73	35.00	35.00	860,989
Apr 30, 2024	34.82	35.15	34.60	34.99	34.99	1,028,675
Apr 29, 2024	34.36	34.90	34.11	34.82	34.82	1,009,684
Apr 26, 2024	33.68	34.23	33.47	34.23	34.23	854,021
Apr 25, 2024	33.58	34.13	33.56	33.76	33.76	602,900
Apr 24, 2024	33.22	33.58	32.86	33.57	33.57	563,757
Apr 23, 2024	33.07	33.55	32.85	33.22	33.22	435,879

300260.SZ Kunshan Kinglai Hygienic Materials Co.,Ltd.

34.64

-4.78%

2570.HK Shanghai REFIRE Group Ltd

157.900

+7.41%

002050.SZ Zhejiang Sanhua Intelligent Controls Co.,Ltd

25.83

+3.69%

2432.HK DOBOT

76.000

+17.83%

9880.HK Ubtech Robotics Corp Ltd

84.950

+17.17%

NNE NANO Nuclear Energy Inc.

20.87

+8.75%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Live

Shenzhen Han's CNC Technology Co., Ltd. (301200.SZ)

Related Tickers