Shenzhen - Delayed Quote
CNY
Shennan Circuits Co., Ltd. (002916.SZ)
233.00
-20.80
(-8.20%)
At close: October 30 at 3:04:09 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
243.28
247.97
232.30
233.00
233.00
10,619,953
Oct 29, 2026
274.06
277.00
253.50
253.80
253.80
9,155,709
Oct 28, 2026
265.00
281.00
263.88
280.04
280.04
10,513,575
Oct 27, 2026
275.55
277.00
258.88
260.01
260.01
6,580,212
Oct 26, 2026
280.95
280.95
265.10
267.51
267.51
11,089,020
Oct 23, 2026
275.00
285.00
262.65
282.98
282.98
12,399,118
Oct 22, 2026
305.74
307.28
283.00
284.30
284.30
8,784,455
Oct 21, 2026
304.00
314.23
302.00
305.60
305.60
7,899,633
Oct 20, 2026
300.12
311.99
294.71
300.99
300.99
7,247,256
Oct 19, 2026
307.07
309.00
289.00
302.17
302.17
9,936,218
Oct 16, 2026
322.32
326.80
306.00
309.99
309.99
10,087,040
Oct 15, 2026
335.14
335.17
316.00
318.80
318.80
8,536,379
Oct 14, 2026
337.01
353.39
333.99
337.00
337.00
8,648,658
Oct 13, 2026
315.01
340.55
309.24
337.24
337.24
8,425,521
Oct 12, 2026
345.00
353.53
326.00
327.78
327.78
8,412,037
Oct 9, 2026
360.01
361.45
331.32
347.25
347.25
10,983,871
Oct 8, 2026
379.07
393.53
363.98
368.02
368.02
8,980,824
Sep 30, 2026
378.00
379.98
367.70
373.01
373.01
5,417,523
Sep 29, 2026
371.07
378.57
365.01
375.60
375.60
5,965,946
Sep 28, 2026
390.21
393.50
368.83
370.98
370.98
7,666,433
Sep 24, 2026
414.77
415.92
392.32
394.50
394.50
6,949,236
Sep 23, 2026
399.02
424.04
398.03
414.77
414.77
10,866,549
Sep 22, 2026
410.00
422.88
398.10
400.00
400.00
9,406,701
Sep 21, 2026
392.19
405.55
390.08
395.02
395.02
7,783,184
Sep 18, 2026
389.01
391.90
368.50
384.50
384.50
9,762,475
Sep 17, 2026
394.46
397.27
382.26
383.68
383.68
7,245,190
Sep 16, 2026
391.84
400.51
384.57
392.50
392.50
7,472,317
Sep 15, 2026
390.06
404.50
388.17
389.72
389.72
7,594,349
Sep 14, 2026
388.21
400.31
384.00
389.13
389.13
7,742,430
Sep 11, 2026
388.41
400.33
384.59
396.68
396.68
9,004,564
Sep 10, 2026
380.14
397.87
377.00
392.31
392.31
8,311,024
Sep 9, 2026
386.30
391.66
380.00
383.30
383.30
7,565,026
Sep 8, 2026
375.37
393.77
370.01
382.50
382.50
13,299,626
Sep 7, 2026
338.00
364.98
336.00
364.98
364.98
9,240,879
Sep 4, 2026
345.00
352.50
328.21
331.80
331.80
6,497,696
Sep 3, 2026
353.58
354.88
340.01
341.54
341.54
4,835,213
Sep 2, 2026
348.00
353.81
345.01
348.39
348.39
3,928,277
Sep 1, 2026
368.00
368.01
350.38
354.34
354.34
5,885,227
Aug 31, 2026
353.20
370.37
348.69
369.08
369.08
8,210,519
Aug 28, 2026
365.10
380.00
362.21
362.40
362.40
9,030,876
Aug 27, 2026
359.00
368.80
351.44
365.10
365.10
9,648,306
Aug 26, 2026
343.70
353.70
337.05
348.03
348.03
7,398,172
Aug 25, 2026
339.99
346.50
332.00
341.00
341.00
7,644,761
Aug 24, 2026
357.41
360.98
334.00
343.63
343.63
7,618,328
Aug 21, 2026
342.98
362.00
342.98
358.25
358.25
8,019,937
Aug 20, 2026
349.06
353.53
340.51
345.00
345.00
8,134,420
Aug 19, 2026
370.00
372.57
343.67
343.93
343.93
14,003,767
Aug 18, 2026
393.00
393.00
375.80
381.85
381.85
8,086,016
Aug 17, 2026
379.78
393.99
377.13
392.90
392.90
8,976,244
Aug 14, 2026
380.00
382.57
371.00
378.00
378.00
6,670,071
Aug 13, 2026
394.98
402.88
377.15
377.98
377.98
8,868,391
Aug 12, 2026
380.70
394.18
377.00
385.80
385.80
9,383,198
Aug 11, 2026
365.71
395.98
363.01
380.70
380.70
11,828,920
Aug 10, 2026
382.62
383.56
359.36
372.40
372.40
11,125,228
Aug 7, 2026
359.00
388.18
356.00
382.63
382.63
13,927,942
Aug 6, 2026
340.00
367.29
338.08
353.99
353.99
10,734,638
Aug 5, 2026
330.78
356.47
328.00
349.18
349.18
14,465,590
Aug 4, 2026
308.00
332.54
308.00
332.54
332.54
10,509,835
Aug 3, 2026
303.13
310.48
293.88
302.31
302.31
9,362,395
Jul 31, 2026
312.00
312.95
304.40
308.00
308.00
15,017,252
Jul 30, 2026
312.70
317.00
284.41
284.50
284.50
13,925,098
Jul 29, 2026
304.73
319.45
288.00
316.01
316.01
15,513,828
Jul 28, 2026
340.10
343.99
318.10
318.10
318.10
9,423,140
Jul 27, 2026
332.48
354.88
331.06
353.44
353.44
10,010,194
Jul 24, 2026
330.00
339.21
323.00
332.81
332.81
7,006,412
Jul 23, 2026
344.06
351.50
334.00
337.47
337.47
9,123,586
Jul 22, 2026
345.00
366.98
334.00
337.98
337.98
12,545,168
Jul 21, 2026
329.54
352.98
295.28
350.00
350.00
17,257,128
Jul 20, 2026
344.02
354.99
314.37
324.36
324.36
15,163,689
Jul 17, 2026
358.00
359.99
327.60
334.00
334.00
14,199,022
Jul 16, 2026
370.02
388.55
357.00
364.00
364.00
12,247,115
Jul 15, 2026
412.00
414.80
374.94
377.23
377.23
16,158,631
Jul 14, 2026
400.00
416.30
378.00
408.99
408.99
21,935,147
Jul 13, 2026
419.99
445.00
389.73
393.59
393.59
19,124,176
Jul 10, 2026
443.00
459.80
425.00
426.00
426.00
13,074,219
Jul 9, 2026
420.00
442.56
407.19
442.56
442.56
15,499,121
Jul 8, 2026
413.79
422.98
397.00
402.33
402.33
9,314,541
Jul 7, 2026
438.69
443.95
396.18
412.10
412.10
18,338,729
Jul 6, 2026
450.00
455.98
426.88
440.20
440.20
15,209,904
Jul 3, 2026
426.28
465.41
415.00
454.48
454.48
17,644,174
Jul 2, 2026
427.20
468.29
406.00
423.10
423.10
16,106,834
Jul 1, 2026
459.00
484.57
440.50
448.02
448.02
11,264,014
Jun 30, 2026
430.46
469.99
425.87
457.90
457.90
13,545,225
Jun 29, 2026
428.40
453.00
403.83
434.16
434.16
12,901,107
Jun 26, 2026
448.00
448.80
420.47
433.50
433.50
11,199,944
Jun 25, 2026
431.99
459.90
425.19
455.00
455.00
13,577,257
Jun 24, 2026
424.87
436.00
412.00
431.90
431.90
13,064,330
Jun 23, 2026
447.81
455.00
419.00
426.00
426.00
15,396,595
Jun 22, 2026
462.42
469.52
433.76
457.34
457.34
17,594,734
Jun 18, 2026
456.00
459.00
419.00
453.80
453.80
19,527,859
Jun 17, 2026
405.00
444.27
405.00
444.27
444.27
12,034,547
Jun 16, 2026
399.00
413.63
396.66
403.88
403.88
15,811,643
Jun 15, 2026
386.96
401.33
383.03
399.80
399.80
13,449,302
Jun 12, 2026
390.91
401.59
377.56
379.50
379.50
10,836,060
Jun 11, 2026
382.99
390.88
370.00
376.16
376.16
9,743,704
Jun 10, 2026
392.00
394.30
374.50
383.06
383.06
11,355,802
Jun 9, 2026
375.00
399.00
363.00
395.96
395.96
16,247,372
Jun 8, 2026
350.08
393.80
350.00
369.64
369.64
16,928,099
Jun 5, 2026
382.01
392.86
370.49
373.00
373.00
13,190,086
Jun 4, 2026
370.00
398.00
369.53
393.38
393.38
15,419,552
Jun 3, 2026
400.00
406.70
374.48
382.00
382.00
21,112,177
Jun 2, 2026
386.08
404.00
369.00
398.80
398.80
14,441,042
Jun 1, 2026
412.00
425.88
379.86
380.00
380.00
16,244,844
May 29, 2026
2.4
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
405.00
425.00
401.31
411.41
411.41
15,361,554
May 28, 2026
390.81
403.00
384.55
398.28
395.88
14,352,099
May 27, 2026
410.15
418.00
390.01
396.05
393.66
19,071,624
May 26, 2026
406.00
432.99
394.53
419.50
416.97
21,931,552
May 25, 2026
404.02
409.74
387.87
400.00
397.59
16,196,269
May 22, 2026
357.63
378.27
357.29
378.27
375.99
14,965,451
May 21, 2026
342.00
366.00
342.00
343.88
341.81
14,289,953
May 20, 2026
330.99
342.87
327.27
333.88
331.87
9,125,358
May 19, 2026
334.00
335.00
315.33
332.30
330.30
9,060,914
May 18, 2026
320.96
341.55
316.30
335.92
333.90
10,270,423
May 15, 2026
331.36
339.39
318.30
323.25
321.30
9,823,950
May 14, 2026
349.09
350.00
329.33
331.36
329.36
9,663,095
May 13, 2026
327.18
350.70
325.01
348.50
346.40
11,902,663
May 12, 2026
334.00
339.60
324.65
329.79
327.80
8,918,105
May 11, 2026
325.40
336.19
313.59
333.52
331.51
12,378,468
May 8, 2026
316.66
329.33
315.10
320.37
318.44
9,519,179
May 7, 2026
322.75
329.00
318.16
323.50
321.55
8,517,894
May 6, 2026
325.41
337.77
318.49
318.75
316.83
11,953,673
Apr 30, 2026
318.68
322.75
308.21
312.50
310.62
10,249,714
Apr 29, 2026
308.50
318.34
302.00
314.51
312.61
9,742,409
Apr 28, 2026
321.32
321.84
308.00
314.93
313.03
12,091,785
Apr 27, 2026
307.39
330.98
307.39
321.80
319.86
13,828,996
Apr 24, 2026
305.00
313.00
293.45
301.36
299.54
15,283,019
Apr 23, 2026
301.40
309.93
294.30
301.30
299.48
12,233,870
Apr 22, 2026
296.82
302.80
293.00
301.30
299.48
10,482,358
Apr 21, 2026
285.00
296.64
282.49
295.33
293.55
12,222,697
Apr 20, 2026
285.83
298.00
285.00
287.62
285.89
11,157,778
Apr 17, 2026
269.45
288.88
266.03
283.06
281.35
13,350,661
Apr 16, 2026
270.86
272.21
266.34
270.14
268.51
9,976,000
Apr 15, 2026
284.98
285.00
269.16
270.93
269.30
14,292,723
Apr 14, 2026
272.14
291.90
268.78
285.77
284.05
14,708,895
Apr 13, 2026
259.00
269.90
259.00
268.69
267.07
14,178,851
Apr 10, 2026
245.00
267.30
245.00
262.03
260.45
22,883,534
Apr 9, 2026
237.04
244.88
236.00
243.00
241.54
15,347,877
Apr 8, 2026
222.70
237.51
222.33
237.51
236.08
15,538,910
Apr 7, 2026
214.00
219.33
213.45
215.92
214.62
8,406,380
Apr 3, 2026
220.06
221.00
211.00
212.78
211.50
10,333,037
Apr 2, 2026
228.34
229.00
218.00
219.00
217.68
9,160,793
Apr 1, 2026
225.80
231.70
223.88
231.00
229.61
10,884,946
Mar 31, 2026
225.17
225.32
217.68
219.51
218.19
8,601,381
Mar 30, 2026
228.99
230.19
218.50
225.58
224.22
10,435,082
Mar 27, 2026
226.07
237.23
224.00
233.18
231.77
7,579,609
Mar 26, 2026
236.60
239.82
231.78
232.30
230.90
6,458,972
Mar 25, 2026
237.88
246.99
237.00
237.99
236.56
8,822,659
Mar 24, 2026
236.81
236.99
228.09
235.03
233.61
6,445,483
Mar 23, 2026
239.00
241.03
230.01
233.49
232.08
8,696,726
Mar 20, 2026
251.82
256.77
248.01
249.68
248.18
7,889,694
Mar 19, 2026
255.00
258.10
248.00
249.99
248.48
11,359,906
Mar 18, 2026
259.79
265.66
251.08
264.93
263.33
12,027,901
Mar 17, 2026
263.66
268.30
254.00
254.40
252.87
14,560,432
Mar 16, 2026
248.23
256.50
243.51
256.00
254.46
10,759,637
Mar 13, 2026
245.25
256.38
244.45
250.23
248.72
10,413,371
Mar 12, 2026
258.00
263.00
249.50
252.61
251.09
6,884,902
Mar 11, 2026
263.00
266.90
258.00
259.60
258.04
7,750,437
Mar 10, 2026
260.61
267.75
259.00
263.66
262.07
8,476,443
Mar 9, 2026
250.60
258.48
240.66
255.10
253.56
10,948,291
Mar 6, 2026
266.11
268.96
259.60
263.78
262.19
5,701,912
Mar 5, 2026
274.80
280.44
265.20
268.16
266.54
9,234,806
Mar 4, 2026
269.00
274.50
265.20
267.90
266.29
6,451,547
Mar 3, 2026
289.80
290.95
270.28
270.95
269.32
9,969,022
Mar 2, 2026
278.58
295.66
278.58
289.77
288.02
12,671,055
Feb 27, 2026
284.00
288.20
276.81
285.46
283.74
12,240,844
Feb 26, 2026
266.07
290.14
259.88
290.14
288.39
13,099,107
Feb 25, 2026
260.00
267.89
257.42
263.76
262.17
11,453,081
Feb 24, 2026
241.07
258.50
240.01
258.50
256.94
14,257,412
Feb 13, 2026
235.00
242.94
234.86
235.00
233.58
6,783,107
Feb 12, 2026
240.00
243.68
233.37
237.21
235.78
8,233,079
Feb 11, 2026
246.35
247.50
238.00
241.46
240.00
5,694,961
Feb 10, 2026
247.00
254.74
246.50
246.69
245.20
8,657,494
Feb 9, 2026
248.00
249.97
240.00
246.05
244.57
16,192,720
Feb 6, 2026
223.23
247.78
221.75
243.47
242.00
21,324,754
Feb 5, 2026
225.45
229.50
223.69
225.25
223.89
5,107,677
Feb 4, 2026
229.01
236.36
225.84
230.00
228.61
6,986,604
Feb 3, 2026
233.01
237.55
226.38
232.38
230.98
9,988,337
Feb 2, 2026
230.81
239.28
229.27
230.50
229.11
9,426,371
Jan 30, 2026
229.29
238.83
225.16
233.60
232.19
10,364,729
Jan 29, 2026
249.00
249.28
231.00
231.96
230.56
14,165,078
Jan 28, 2026
253.94
255.88
244.28
247.00
245.51
11,924,958
Jan 27, 2026
241.50
262.59
237.20
253.94
252.41
12,988,540
Jan 26, 2026
246.11
247.31
241.26
241.50
240.04
9,809,479
Jan 23, 2026
264.41
264.99
245.01
247.47
245.98
15,094,302
Jan 22, 2026
252.20
268.02
252.10
266.00
264.40
14,759,889
Jan 21, 2026
228.90
248.88
228.68
247.10
245.61
13,814,602
Jan 20, 2026
237.85
244.79
228.00
230.88
229.49
10,847,702
Jan 19, 2026
229.78
245.00
226.02
237.95
236.52
12,603,327
Jan 16, 2026
225.07
235.31
222.26
232.66
231.26
16,018,821
Jan 15, 2026
220.00
224.86
217.16
222.50
221.16
9,553,658
Jan 14, 2026
222.00
226.88
219.08
222.82
221.48
9,024,989
Jan 13, 2026
225.03
228.80
219.20
220.18
218.85
9,373,042
Jan 12, 2026
231.43
232.01
222.01
227.55
226.18
10,105,039
Jan 9, 2026
233.33
236.59
225.00
232.25
230.85
7,732,542
Jan 8, 2026
244.02
246.53
233.81
237.00
235.57
6,874,040
Jan 7, 2026
235.09
249.54
234.63
244.30
242.83
11,747,839
Jan 6, 2026
240.00
240.93
225.70
234.33
232.92
12,761,135
Jan 5, 2026
233.24
245.00
231.50
242.42
240.96
10,094,381
Dec 31, 2025
233.93
239.39
229.30
232.29
230.89
6,486,904
Dec 30, 2025
234.70
238.50
227.60
233.75
232.34
9,373,193
Dec 29, 2025
223.52
239.39
223.00
233.42
232.01
12,727,464
Dec 26, 2025
223.10
225.29
219.37
220.38
219.05
5,854,980
Dec 25, 2025
227.00
228.62
219.50
224.50
223.15
6,737,111
Dec 24, 2025
226.04
232.43
219.16
229.29
227.91
9,891,419
Dec 23, 2025
226.02
233.50
223.00
224.59
223.24
9,216,551
Dec 22, 2025
223.00
229.00
216.01
226.00
224.64
15,333,667
Dec 19, 2025
219.08
219.88
212.00
212.75
211.47
9,531,315
Dec 18, 2025
222.00
224.00
215.15
216.68
215.37
12,218,897
Dec 17, 2025
203.64
222.53
199.80
222.53
221.19
17,283,123
Dec 16, 2025
201.80
210.88
200.00
202.30
201.08
11,364,874
Dec 15, 2025
191.01
208.78
190.60
201.78
200.56
16,570,232
Dec 12, 2025
193.63
195.50
186.60
192.28
191.12
10,507,105
Dec 11, 2025
202.21
203.22
193.00
193.74
192.57
11,410,707
Dec 10, 2025
209.20
216.80
202.20
206.15
204.91
14,338,980
Dec 9, 2025
197.30
209.98
197.00
205.49
204.25
14,540,558
Dec 8, 2025
190.64
198.60
189.05
196.31
195.13
10,471,219
Dec 5, 2025
195.55
195.55
182.36
189.95
188.81
13,474,467
Dec 4, 2025
193.55
195.75
189.45
195.30
194.12
4,488,760
Dec 3, 2025
197.58
200.98
193.60
194.99
193.82
6,221,826
Dec 2, 2025
197.12
199.50
195.47
197.59
196.40
5,051,549
Dec 1, 2025
197.30
199.60
191.60
197.10
195.91
6,999,146
Nov 28, 2025
196.46
198.75
193.52
195.55
194.37
8,272,427
Nov 27, 2025
203.63
208.50
196.80
197.86
196.67
8,571,906
Nov 26, 2025
198.21
212.89
196.66
204.85
203.62
10,303,225
Nov 25, 2025
191.00
204.80
190.95
200.88
199.67
10,836,915
Nov 24, 2025
189.64
192.76
184.00
187.41
186.28
8,079,075
Nov 21, 2025
192.00
194.87
188.00
188.10
186.97
7,391,684
Nov 20, 2025
207.00
209.00
197.05
197.88
196.69
6,245,483
Nov 19, 2025
199.08
203.50
197.00
199.96
198.76
5,228,662
Nov 18, 2025
199.11
205.80
199.00
200.29
199.08
5,855,016
Nov 17, 2025
202.00
206.58
199.51
201.17
199.96
4,768,116
Nov 14, 2025
202.60
205.96
198.68
200.32
199.11
6,157,114
Nov 13, 2025
205.88
209.72
204.00
207.50
206.25
6,658,833
Nov 12, 2025
209.01
213.32
204.20
207.60
206.35
7,543,216
Nov 11, 2025
221.87
221.87
211.50
212.06
210.78
5,847,196
Nov 10, 2025
224.38
225.30
210.00
218.31
216.99
9,762,793
Nov 7, 2025
226.11
227.89
217.79
222.76
221.42
7,754,075
Nov 6, 2025
227.00
235.00
223.00
230.50
229.11
8,779,487
Nov 5, 2025
213.00
228.58
212.80
226.00
224.64
7,622,148
Nov 4, 2025
221.42
233.99
219.00
222.85
221.51
13,250,342
Nov 3, 2025
210.00
219.60
206.36
218.83
217.51
12,079,662
Oct 31, 2025
231.44
231.50
212.99
214.48
213.19
11,429,720
Oct 30, 2025
230.00
243.91
226.00
233.44
232.03
13,554,811
