Shanghai Stonehill Technology Co., Ltd. (SHE:002195)
China flag China · Delayed Price · Currency is CNY
7.77
-0.43 (-5.24%)
Sep 26, 2025, 2:45 PM CST

SHE:002195 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20258.128.127.707.737.73-5.73%492,412,761
Sep 25, 20257.808.357.788.208.205.67%766,417,872
Sep 24, 20257.637.777.517.767.761.31%386,158,523
Sep 23, 20258.008.027.447.667.66-3.89%513,003,024
Sep 22, 20257.988.027.837.977.97-0.75%453,996,431
Sep 19, 20258.368.527.988.038.03-3.83%632,044,491
Sep 18, 20258.608.748.168.358.35-3.02%875,684,793
Sep 17, 20258.728.828.558.618.61-2.38%758,742,118
Sep 16, 20258.439.098.368.828.824.38%1,163,521,810
Sep 15, 20258.168.838.078.458.453.68%1,145,161,886
Sep 12, 20258.198.348.108.158.15-0.37%623,020,249
Sep 11, 20257.878.257.878.188.184.07%774,879,057
Sep 10, 20257.667.977.667.867.863.15%682,482,174
Sep 9, 20258.158.177.597.627.62-7.30%846,223,999
Sep 8, 20258.188.398.018.228.22-0.12%844,362,962
Sep 5, 20257.798.377.408.238.231.35%1,191,382,864
Sep 4, 20258.608.658.128.128.12-9.98%1,361,192,872
Sep 3, 20258.279.108.069.029.029.07%1,809,683,993
Sep 2, 20258.898.978.178.278.27-6.87%1,228,147,493
Sep 1, 20258.559.388.028.888.883.86%1,568,275,880
Aug 29, 20258.308.688.158.558.556.21%1,649,729,987
Aug 28, 20257.438.057.358.058.059.97%1,681,607,210
Aug 27, 20256.737.326.667.327.3210.08%1,192,073,411
Aug 26, 20256.466.936.406.656.653.74%662,630,007
Aug 25, 20256.396.496.326.416.411.10%436,082,779
Aug 22, 20256.276.356.226.346.341.12%305,774,962
Aug 21, 20256.476.476.176.276.27-3.24%479,456,467
Aug 20, 20256.286.546.236.486.481.73%523,826,426
Aug 19, 20256.166.686.156.376.374.43%743,058,083
Aug 18, 20256.086.156.066.106.100.33%445,348,571
Aug 15, 20256.106.126.026.086.08-0.82%423,195,404
Aug 14, 20255.936.305.846.136.133.55%725,318,307
Aug 13, 20255.925.975.865.925.92-0.17%339,323,262
Aug 12, 20255.826.035.805.935.931.02%404,850,950
Aug 11, 20255.775.925.775.875.871.03%367,699,506
Aug 8, 20255.916.305.815.815.811.04%772,613,402
Aug 7, 20255.725.765.635.755.750.35%262,580,813
Aug 6, 20255.685.745.635.735.730.53%222,627,449
Aug 5, 20255.665.755.625.705.700.35%191,503,889
Aug 4, 20255.655.685.565.685.68-0.35%168,559,425
Aug 1, 20255.745.815.665.705.70-0.70%217,341,469
Jul 31, 20255.675.775.615.745.741.23%277,820,982
Jul 30, 20255.745.775.615.675.67-1.73%226,905,230
Jul 29, 20255.855.945.725.775.77-1.20%299,464,428
Jul 28, 20256.006.015.815.845.84-0.68%467,040,050
Jul 25, 20255.666.015.625.885.884.44%629,424,270
Jul 24, 20255.565.645.545.635.631.44%179,392,355
Jul 23, 20255.585.605.535.555.55-0.54%152,383,962
Jul 22, 20255.685.685.565.585.58-1.76%193,787,874
Jul 21, 20255.655.735.655.685.680.53%204,378,779