Shanghai Stonehill Technology Co., Ltd. (SHE:002195)
China · Delayed Price · Currency is CNY 8.12
-0.90 (-9.98%)
Sep 4, 2025, 2:45 PM CST
SHE:002195 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 8.60 | 8.65 | 8.12 | 8.12 | 8.12 | -9.98% | 1,361,192,872 |
| Sep 3, 2025 | 8.27 | 9.10 | 8.06 | 9.02 | 9.02 | 9.07% | 1,809,683,993 |
| Sep 2, 2025 | 8.89 | 8.97 | 8.17 | 8.27 | 8.27 | -6.87% | 1,228,147,493 |
| Sep 1, 2025 | 8.55 | 9.38 | 8.02 | 8.88 | 8.88 | 3.86% | 1,568,275,880 |
| Aug 29, 2025 | 8.30 | 8.68 | 8.15 | 8.55 | 8.55 | 6.21% | 1,649,729,987 |
| Aug 28, 2025 | 7.43 | 8.05 | 7.35 | 8.05 | 8.05 | 9.97% | 1,681,607,210 |
| Aug 27, 2025 | 6.73 | 7.32 | 6.66 | 7.32 | 7.32 | 10.08% | 1,192,073,411 |
| Aug 26, 2025 | 6.46 | 6.93 | 6.40 | 6.65 | 6.65 | 3.74% | 662,630,007 |
| Aug 25, 2025 | 6.39 | 6.49 | 6.32 | 6.41 | 6.41 | 1.10% | 436,082,779 |
| Aug 22, 2025 | 6.27 | 6.35 | 6.22 | 6.34 | 6.34 | 1.12% | 305,774,962 |
| Aug 21, 2025 | 6.47 | 6.47 | 6.17 | 6.27 | 6.27 | -3.24% | 479,456,467 |
| Aug 20, 2025 | 6.28 | 6.54 | 6.23 | 6.48 | 6.48 | 1.73% | 523,826,426 |
| Aug 19, 2025 | 6.16 | 6.68 | 6.15 | 6.37 | 6.37 | 4.43% | 743,058,083 |
| Aug 18, 2025 | 6.08 | 6.15 | 6.06 | 6.10 | 6.10 | 0.33% | 445,348,571 |
| Aug 15, 2025 | 6.10 | 6.12 | 6.02 | 6.08 | 6.08 | -0.82% | 423,195,404 |
| Aug 14, 2025 | 5.93 | 6.30 | 5.84 | 6.13 | 6.13 | 3.55% | 725,318,307 |
| Aug 13, 2025 | 5.92 | 5.97 | 5.86 | 5.92 | 5.92 | -0.17% | 339,323,262 |
| Aug 12, 2025 | 5.82 | 6.03 | 5.80 | 5.93 | 5.93 | 1.02% | 404,850,950 |
| Aug 11, 2025 | 5.77 | 5.92 | 5.77 | 5.87 | 5.87 | 1.03% | 367,699,506 |
| Aug 8, 2025 | 5.91 | 6.30 | 5.81 | 5.81 | 5.81 | 1.04% | 772,613,402 |
| Aug 7, 2025 | 5.72 | 5.76 | 5.63 | 5.75 | 5.75 | 0.35% | 262,580,813 |
| Aug 6, 2025 | 5.68 | 5.74 | 5.63 | 5.73 | 5.73 | 0.53% | 222,627,449 |
| Aug 5, 2025 | 5.66 | 5.75 | 5.62 | 5.70 | 5.70 | 0.35% | 191,503,889 |
| Aug 4, 2025 | 5.65 | 5.68 | 5.56 | 5.68 | 5.68 | -0.35% | 168,559,425 |
| Aug 1, 2025 | 5.74 | 5.81 | 5.66 | 5.70 | 5.70 | -0.70% | 217,341,469 |
| Jul 31, 2025 | 5.67 | 5.77 | 5.61 | 5.74 | 5.74 | 1.23% | 277,820,982 |
| Jul 30, 2025 | 5.74 | 5.77 | 5.61 | 5.67 | 5.67 | -1.73% | 226,905,230 |
| Jul 29, 2025 | 5.85 | 5.94 | 5.72 | 5.77 | 5.77 | -1.20% | 299,464,428 |
| Jul 28, 2025 | 6.00 | 6.01 | 5.81 | 5.84 | 5.84 | -0.68% | 467,040,050 |
| Jul 25, 2025 | 5.66 | 6.01 | 5.62 | 5.88 | 5.88 | 4.44% | 629,424,270 |
| Jul 24, 2025 | 5.56 | 5.64 | 5.54 | 5.63 | 5.63 | 1.44% | 179,392,355 |
| Jul 23, 2025 | 5.58 | 5.60 | 5.53 | 5.55 | 5.55 | -0.54% | 152,383,962 |
| Jul 22, 2025 | 5.68 | 5.68 | 5.56 | 5.58 | 5.58 | -1.76% | 193,787,874 |
| Jul 21, 2025 | 5.65 | 5.73 | 5.65 | 5.68 | 5.68 | 0.53% | 204,378,779 |
| Jul 18, 2025 | 5.78 | 5.79 | 5.64 | 5.65 | 5.65 | 0.18% | 232,837,531 |
| Jul 17, 2025 | 5.56 | 5.68 | 5.52 | 5.64 | 5.64 | -0.18% | 243,534,531 |
| Jul 16, 2025 | 5.62 | 5.83 | 5.56 | 5.65 | 5.65 | 1.99% | 394,882,102 |
| Jul 15, 2025 | 5.47 | 5.59 | 5.45 | 5.54 | 5.54 | 1.84% | 251,874,953 |
| Jul 14, 2025 | 5.48 | 5.50 | 5.42 | 5.44 | 5.44 | -0.73% | 120,135,298 |
| Jul 11, 2025 | 5.42 | 5.52 | 5.38 | 5.48 | 5.48 | 0.74% | 176,248,039 |
| Jul 10, 2025 | 5.41 | 5.46 | 5.37 | 5.44 | 5.44 | 0.18% | 121,750,691 |
| Jul 9, 2025 | 5.48 | 5.50 | 5.42 | 5.43 | 5.43 | -0.73% | 139,414,635 |
| Jul 8, 2025 | 5.42 | 5.49 | 5.40 | 5.47 | 5.47 | 1.11% | 138,400,403 |
| Jul 7, 2025 | 5.40 | 5.46 | 5.36 | 5.41 | 5.41 | -0.92% | 118,539,453 |
| Jul 4, 2025 | 5.54 | 5.57 | 5.45 | 5.46 | 5.46 | 0.18% | 179,479,864 |
| Jul 3, 2025 | 5.44 | 5.48 | 5.41 | 5.45 | 5.45 | 0.18% | 114,191,414 |
| Jul 2, 2025 | 5.55 | 5.55 | 5.42 | 5.44 | 5.44 | -2.86% | 225,936,941 |
| Jul 1, 2025 | 5.61 | 5.77 | 5.56 | 5.60 | 5.60 | -0.53% | 333,828,200 |
| Jun 30, 2025 | 5.69 | 5.73 | 5.56 | 5.63 | 5.63 | 1.62% | 320,731,765 |
| Jun 27, 2025 | 5.48 | 5.59 | 5.45 | 5.54 | 5.54 | 1.09% | 245,345,029 |