Shennan Circuit Company Limited
002916.SZ · SHZ
Market open329.605.24 (+1.62%)
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 21, 2026 | 330.71 | 330.80 | 329.04 | 329.12 | 329.12 | 142.00K |
| July 21, 2026 | 331.88 | 331.88 | 329.54 | 330.71 | 330.71 | 249.40K |
| July 21, 2026 | 330.30 | 331.70 | 330.30 | 331.70 | 331.70 | 107.56K |
| July 21, 2026 | 329.29 | 330.27 | 328.93 | 330.27 | 330.27 | 192.02K |
| July 21, 2026 | 328.60 | 329.47 | 328.58 | 329.29 | 329.29 | 132.48K |
| July 21, 2026 | 327.01 | 327.88 | 326.61 | 327.88 | 327.88 | 77.10K |
| July 21, 2026 | 325.90 | 327.30 | 325.83 | 327.26 | 327.26 | 114.20K |
| July 21, 2026 | 323.71 | 325.28 | 323.67 | 325.20 | 325.20 | 151.80K |
| July 21, 2026 | 322.90 | 324.00 | 322.90 | 324.00 | 324.00 | 62.70K |
| July 21, 2026 | 320.01 | 322.50 | 320.01 | 322.50 | 322.50 | 48.10K |
| July 21, 2026 | 319.50 | 321.04 | 319.05 | 320.46 | 320.46 | 55.80K |
| July 21, 2026 | 317.49 | 319.80 | 317.48 | 319.50 | 319.50 | 32.26K |
| July 21, 2026 | 316.98 | 318.59 | 316.18 | 317.57 | 317.57 | 74.93K |
| July 21, 2026 | 318.43 | 319.49 | 316.27 | 316.31 | 316.31 | 95.71K |
| July 21, 2026 | 321.40 | 321.40 | 318.52 | 318.52 | 318.52 | 110.20K |
| July 21, 2026 | 322.51 | 322.81 | 321.35 | 321.58 | 321.58 | 195.10K |
| July 21, 2026 | 321.27 | 323.00 | 320.80 | 322.51 | 322.51 | 144.80K |
| July 21, 2026 | 317.30 | 320.88 | 317.06 | 320.82 | 320.82 | 111.30K |
| July 21, 2026 | 313.33 | 317.57 | 313.33 | 317.00 | 317.00 | 121.80K |
| July 21, 2026 | 310.00 | 314.36 | 310.00 | 313.98 | 313.98 | 292.70K |
| July 21, 2026 | 307.00 | 310.81 | 307.00 | 310.81 | 310.81 | 55.00K |
| July 21, 2026 | 304.02 | 306.84 | 304.02 | 306.84 | 306.84 | 54.46K |
| July 21, 2026 | 303.22 | 304.46 | 302.59 | 304.46 | 304.46 | 38.70K |
| July 21, 2026 | 302.24 | 303.54 | 302.24 | 303.13 | 303.13 | 48.30K |
| July 21, 2026 | 305.89 | 305.89 | 302.06 | 303.09 | 303.09 | 57.20K |
| July 21, 2026 | 306.00 | 307.46 | 305.47 | 306.04 | 306.04 | 60.80K |
| July 21, 2026 | 305.49 | 307.66 | 305.49 | 306.07 | 306.07 | 53.90K |
| July 21, 2026 | 305.04 | 305.86 | 305.04 | 305.33 | 305.33 | 81.40K |
| July 21, 2026 | 301.00 | 305.05 | 301.00 | 305.00 | 305.00 | 87.56K |
| July 21, 2026 | 299.93 | 300.89 | 299.03 | 300.66 | 300.66 | 87.10K |
| July 21, 2026 | 296.90 | 299.93 | 296.00 | 299.70 | 299.70 | 174.16K |
| July 21, 2026 | 297.13 | 298.00 | 296.00 | 296.00 | 296.00 | 112.00K |
| July 21, 2026 | 297.85 | 297.85 | 295.55 | 297.24 | 297.24 | 120.20K |
| July 21, 2026 | 296.00 | 297.99 | 296.00 | 297.40 | 297.40 | 126.02K |
| July 21, 2026 | 302.00 | 302.00 | 296.00 | 296.00 | 296.00 | 221.00K |
| July 21, 2026 | 301.20 | 303.01 | 301.20 | 302.52 | 302.52 | 121.30K |
| July 21, 2026 | 301.22 | 302.98 | 301.06 | 301.42 | 301.42 | 199.90K |
| July 21, 2026 | 305.91 | 305.91 | 301.01 | 301.06 | 301.06 | 178.20K |
| July 21, 2026 | 304.80 | 306.82 | 304.10 | 305.33 | 305.33 | 100.00K |
| July 21, 2026 | 306.94 | 306.94 | 304.33 | 304.75 | 304.75 | 147.70K |
| July 21, 2026 | 306.40 | 307.78 | 306.00 | 306.07 | 306.07 | 105.40K |
| July 21, 2026 | 309.03 | 309.93 | 306.39 | 306.90 | 306.90 | 78.30K |
| July 21, 2026 | 305.81 | 309.57 | 305.81 | 309.57 | 309.57 | 77.00K |
| July 21, 2026 | 308.88 | 308.88 | 305.72 | 306.75 | 306.75 | 193.46K |
| July 21, 2026 | 310.00 | 310.00 | 307.90 | 308.88 | 308.88 | 120.96K |
| July 21, 2026 | 310.23 | 310.99 | 310.18 | 310.23 | 310.23 | 69.90K |
| July 21, 2026 | 311.00 | 311.86 | 309.85 | 310.23 | 310.23 | 137.90K |
| July 21, 2026 | 313.97 | 313.97 | 311.00 | 311.00 | 311.00 | 81.40K |
| July 21, 2026 | 311.00 | 315.51 | 311.00 | 314.36 | 314.36 | 147.60K |
| July 21, 2026 | 311.30 | 311.30 | 310.50 | 310.92 | 310.92 | 105.20K |
| July 21, 2026 | 311.34 | 313.59 | 311.33 | 311.50 | 311.50 | 101.56K |
| July 21, 2026 | 314.56 | 314.56 | 311.20 | 311.34 | 311.34 | 92.30K |
| July 21, 2026 | 317.20 | 317.20 | 314.97 | 315.00 | 315.00 | 113.90K |
| July 21, 2026 | 316.83 | 317.16 | 316.00 | 317.16 | 317.16 | 71.40K |
| July 21, 2026 | 319.11 | 319.34 | 316.82 | 316.82 | 316.82 | 88.30K |
| July 21, 2026 | 319.63 | 321.81 | 319.09 | 319.10 | 319.10 | 73.80K |
| July 21, 2026 | 322.30 | 322.30 | 319.41 | 319.41 | 319.41 | 76.90K |
| July 21, 2026 | 324.20 | 324.20 | 322.19 | 322.29 | 322.29 | 66.90K |
| July 21, 2026 | 323.09 | 324.88 | 322.02 | 324.88 | 324.88 | 46.50K |
| July 21, 2026 | 325.40 | 325.40 | 322.67 | 323.10 | 323.10 | 94.30K |
| July 21, 2026 | 326.84 | 327.34 | 324.60 | 325.00 | 325.00 | 72.40K |
| July 21, 2026 | 325.03 | 327.03 | 324.91 | 327.00 | 327.00 | 128.70K |
| July 21, 2026 | 326.95 | 326.95 | 325.15 | 325.94 | 325.94 | 77.70K |
| July 21, 2026 | 326.11 | 327.95 | 325.93 | 326.54 | 326.54 | 75.20K |
| July 21, 2026 | 323.59 | 326.51 | 323.59 | 325.86 | 325.86 | 77.73K |
| July 21, 2026 | 319.61 | 323.58 | 319.50 | 323.58 | 323.58 | 74.00K |
| July 21, 2026 | 322.03 | 322.51 | 319.52 | 319.63 | 319.63 | 108.20K |
| July 21, 2026 | 319.42 | 323.00 | 319.42 | 322.49 | 322.49 | 92.30K |
| July 21, 2026 | 321.57 | 321.57 | 318.00 | 319.41 | 319.41 | 168.26K |
| July 21, 2026 | 321.64 | 323.58 | 321.62 | 321.63 | 321.63 | 140.66K |
| July 21, 2026 | 324.16 | 325.01 | 321.06 | 321.06 | 321.06 | 194.15K |
| July 21, 2026 | 330.26 | 330.26 | 323.00 | 323.09 | 323.09 | — |