Shanghai Stonehill Technology Co., Ltd. (SHE:002195)
China · Delayed Price · Currency is CNY 11.07
+0.17 (1.56%)
Feb 27, 2026, 3:04 PM CST
SHE:002195 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 9.95 | 10.80 | 9.95 | 10.73 | - | -1.56% | 8,602,400 |
| Feb 26, 2026 | 10.50 | 11.09 | 10.40 | 10.90 | 10.90 | 3.12% | 832,468,500 |
| Feb 25, 2026 | 10.17 | 10.95 | 10.04 | 10.57 | 10.57 | 4.14% | 694,396,700 |
| Feb 24, 2026 | 10.12 | 10.27 | 10.06 | 10.15 | 10.15 | 2.22% | 466,428,000 |
| Feb 13, 2026 | 9.95 | 10.13 | 9.86 | 9.93 | 9.93 | -2.46% | 379,554,700 |
| Feb 12, 2026 | 9.96 | 10.25 | 9.96 | 10.18 | 10.18 | 2.00% | 455,904,800 |
| Feb 11, 2026 | 10.10 | 10.30 | 9.95 | 9.98 | 9.98 | -0.60% | 398,201,200 |
| Feb 10, 2026 | 10.16 | 10.25 | 9.96 | 10.04 | 10.04 | -0.99% | 354,718,900 |
| Feb 9, 2026 | 9.89 | 10.18 | 9.87 | 10.14 | 10.14 | 4.54% | 470,970,800 |
| Feb 6, 2026 | 9.73 | 9.87 | 9.45 | 9.70 | 9.70 | -2.32% | 361,556,600 |
| Feb 5, 2026 | 9.96 | 10.15 | 9.76 | 9.93 | 9.93 | -1.59% | 449,430,100 |
| Feb 4, 2026 | 10.28 | 10.43 | 9.97 | 10.09 | 10.09 | -2.13% | 524,716,300 |
| Feb 3, 2026 | 9.86 | 10.36 | 9.83 | 10.31 | 10.31 | 4.78% | 714,546,081 |
| Feb 2, 2026 | 9.88 | 10.24 | 9.78 | 9.84 | 9.84 | 0.20% | 515,484,350 |
| Jan 30, 2026 | 10.03 | 10.10 | 9.75 | 9.82 | 9.82 | -3.25% | 473,138,300 |
| Jan 29, 2026 | 9.71 | 10.55 | 9.54 | 10.15 | 10.15 | 3.78% | 853,905,500 |
| Jan 28, 2026 | 10.08 | 10.10 | 9.74 | 9.78 | 9.78 | -3.17% | 447,581,047 |
| Jan 27, 2026 | 9.91 | 10.17 | 9.71 | 10.10 | 10.10 | 1.20% | 623,592,179 |
| Jan 26, 2026 | 10.67 | 10.68 | 9.82 | 9.98 | 9.98 | -5.04% | 815,857,800 |
| Jan 23, 2026 | 10.12 | 10.76 | 9.92 | 10.51 | 10.51 | 6.16% | 952,256,215 |
| Jan 22, 2026 | 9.59 | 9.99 | 9.53 | 9.90 | 9.90 | 3.13% | 785,594,300 |
| Jan 21, 2026 | 9.41 | 9.74 | 9.37 | 9.60 | 9.60 | 0.63% | 672,573,100 |
| Jan 20, 2026 | 9.62 | 9.88 | 9.40 | 9.54 | 9.54 | -0.83% | 1,014,188,000 |
| Jan 19, 2026 | 9.61 | 10.35 | 9.61 | 9.62 | 9.62 | -9.93% | 1,672,975,000 |
| Jan 16, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -10.03% | 85,650,100 |
| Jan 15, 2026 | 12.07 | 12.19 | 11.87 | 11.87 | 11.87 | -10.01% | 286,095,800 |
| Jan 14, 2026 | 11.78 | 13.19 | 11.78 | 13.19 | 13.19 | 10.01% | 1,930,868,000 |
| Jan 13, 2026 | 12.50 | 12.50 | 11.00 | 11.99 | 11.99 | 5.27% | 1,933,925,000 |
| Jan 12, 2026 | 10.80 | 11.39 | 10.60 | 11.39 | 11.39 | 10.05% | 931,613,400 |
| Jan 9, 2026 | 10.34 | 11.00 | 10.00 | 10.35 | 10.35 | -0.29% | 2,088,332,000 |
| Jan 8, 2026 | 9.67 | 10.38 | 9.41 | 10.38 | 10.38 | 9.96% | 1,904,441,000 |
| Jan 7, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 10.02% | 119,777,800 |
| Jan 6, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 10.00% | 71,448,910 |
| Jan 5, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 10.01% | 143,122,000 |
| Dec 31, 2025 | 6.98 | 7.18 | 6.92 | 7.09 | 7.09 | 2.01% | 236,186,900 |
| Dec 30, 2025 | 6.91 | 6.98 | 6.87 | 6.95 | 6.95 | -0.29% | 125,960,400 |
| Dec 29, 2025 | 6.89 | 7.06 | 6.86 | 6.97 | 6.97 | 1.46% | 200,811,300 |
| Dec 26, 2025 | 6.86 | 6.91 | 6.81 | 6.87 | 6.87 | - | 102,748,900 |
| Dec 25, 2025 | 6.83 | 6.89 | 6.81 | 6.87 | 6.87 | - | 97,443,030 |
| Dec 24, 2025 | 6.69 | 6.92 | 6.67 | 6.87 | 6.87 | 2.38% | 156,205,100 |
| Dec 23, 2025 | 6.79 | 6.80 | 6.68 | 6.71 | 6.71 | -1.18% | 86,961,970 |
| Dec 22, 2025 | 6.74 | 6.82 | 6.72 | 6.79 | 6.79 | 0.89% | 100,793,400 |
| Dec 19, 2025 | 6.65 | 6.78 | 6.64 | 6.73 | 6.73 | 1.51% | 106,781,700 |
| Dec 18, 2025 | 6.65 | 6.74 | 6.59 | 6.63 | 6.63 | -0.30% | 97,873,630 |
| Dec 17, 2025 | 6.52 | 6.70 | 6.48 | 6.65 | 6.65 | 1.99% | 120,742,200 |
| Dec 16, 2025 | 6.66 | 6.68 | 6.46 | 6.52 | 6.52 | -2.40% | 131,523,700 |
| Dec 15, 2025 | 6.79 | 6.82 | 6.68 | 6.68 | 6.68 | -2.34% | 103,416,800 |
| Dec 12, 2025 | 6.73 | 6.85 | 6.70 | 6.84 | 6.84 | 1.63% | 105,040,100 |
| Dec 11, 2025 | 6.91 | 6.94 | 6.72 | 6.73 | 6.73 | -2.60% | 126,550,200 |
| Dec 10, 2025 | 6.93 | 6.94 | 6.83 | 6.91 | 6.91 | -0.29% | 95,069,690 |