Shennan Circuit Company Limited - 002916.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	222	222.82	222.82	226.88	219.08	9.02M
January 13, 2026	225.03	220.18	220.18	228.8	219.2	9.37M
January 12, 2026	231.43	227.55	227.55	232.01	222.01	10.11M
January 09, 2026	233.33	232.25	232.25	236.59	225	7.8M
January 08, 2026	244.02	237	237	246.53	233.81	6.87M
January 07, 2026	235.09	244.3	244.3	249.54	234.63	11.75M
January 06, 2026	240	234.33	234.33	240.93	225.7	12.84M
January 05, 2026	233.24	242.42	242.42	245	231.5	10.09M
December 31, 2025	233.93	232.29	232.29	239.39	229.3	6.49M
December 30, 2025	234.7	233.75	233.75	238.5	227.6	9.46M
December 29, 2025	223.52	233.42	233.42	239.39	223	12.73M
December 26, 2025	223.1	220.38	220.38	225.29	219.37	5.85M
December 25, 2025	227	224.5	224.5	228.62	219.5	6.79M
December 24, 2025	226.04	229.29	229.29	232.43	219.16	9.89M
December 23, 2025	226.02	224.59	224.59	233.5	223	9.26M
December 22, 2025	223	226	226	229	216.01	15.33M
December 19, 2025	219.08	212.75	212.75	219.88	212	9.7M
December 18, 2025	222	216.68	216.68	224	215.15	12.28M
December 17, 2025	203.64	222.53	222.53	222.53	199.8	17.33M
December 16, 2025	201.8	202.3	202.3	210.88	200	11.4M
December 15, 2025	191.01	201.78	201.78	208.78	190.6	16.57M
December 12, 2025	193.63	192.28	192.28	195.5	186.6	10.62M
December 11, 2025	202.21	193.74	193.74	203.22	193	11.41M
December 10, 2025	209.2	206.15	206.15	216.8	202.2	14.47M
December 09, 2025	197.3	205.49	205.49	209.98	197	14.77M
December 08, 2025	190.64	196.31	196.31	198.6	189.05	10.47M
December 05, 2025	195.55	189.95	189.95	195.55	182.36	13.52M
December 04, 2025	196.46	195.3	195.3	196.46	189.45	4.49M
December 03, 2025	197.58	194.99	194.99	200.98	193.6	6.22M
December 02, 2025	197.12	197.59	197.59	199.5	195.47	5.12M
December 01, 2025	197.3	197.1	197.1	199.6	191.6	7M
November 28, 2025	196.46	195.55	195.55	198.75	193.52	8.35M
November 27, 2025	203.63	197.86	197.86	208.5	196.8	8.57M
November 26, 2025	198.21	204.85	204.85	212.89	196.66	10.37M
November 25, 2025	191	200.88	200.88	204.8	190.95	10.91M
November 24, 2025	189.64	187.41	187.41	192.76	184	8.08M
November 21, 2025	192	188.1	188.1	194.87	188	7.39M
November 20, 2025	207	197.88	197.88	209	197.05	6.25M
November 19, 2025	199.08	199.96	199.96	203.5	197	5.26M
November 18, 2025	199.11	200.29	200.29	205.8	199	5.86M
November 17, 2025	202	201.17	201.17	206.58	199.51	4.77M
November 14, 2025	202.6	200.32	200.32	205.96	198.68	6.21M
November 13, 2025	205.88	207.5	207.5	209.72	204	6.73M
November 12, 2025	209.01	207.6	207.6	213.32	204.2	7.54M
November 11, 2025	221.87	212.06	212.06	221.87	211.5	5.9M
November 10, 2025	224.38	218.31	218.31	225.3	210	9.76M
November 07, 2025	226.11	222.76	222.76	227.89	217.79	7.8M
November 06, 2025	227	230.5	230.5	235	223	8.86M
November 05, 2025	213	226	226	228.58	212.8	7.7M
November 04, 2025	221.42	222.85	222.85	233.99	219	13.25M
November 03, 2025	210	218.83	218.83	219.6	206.36	12.08M
October 31, 2025	231.44	214.48	214.48	231.5	212.99	11.43M
October 30, 2025	230	233.44	233.44	243.91	226	13.65M
October 29, 2025	227.4	227.8	227.8	233.11	220	8.63M
October 28, 2025	218.03	224.25	224.25	232	218.01	11.88M
October 27, 2025	216.92	221.07	221.07	223.56	213.8	16.46M
October 24, 2025	199	213.08	213.08	213.08	197	12.47M
October 23, 2025	201.97	193.71	193.71	203.97	190.3	10.79M
October 22, 2025	200.89	201.99	201.99	207.38	198.5	7.27M
October 21, 2025	196.09	201.2	201.2	203.92	191	8.31M

Shennan Circuit Company Limited (002916.SZ) SHZ