Shanghai Stonehill Technology Co., Ltd. (SHE:002195)
China · Delayed Price · Currency is CNY 5.94
-0.40 (-6.31%)
Jul 13, 2026, 3:04 PM CST
SHE:002195 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 6.20 | 6.59 | 6.12 | 6.34 | 6.34 | 1.93% | 212,050,133 |
| Jul 9, 2026 | 6.07 | 6.24 | 5.94 | 6.22 | 6.22 | 1.97% | 154,861,900 |
| Jul 8, 2026 | 6.16 | 6.20 | 6.06 | 6.10 | 6.10 | -0.81% | 94,713,950 |
| Jul 7, 2026 | 6.38 | 6.40 | 6.11 | 6.15 | 6.15 | -3.76% | 112,368,600 |
| Jul 6, 2026 | 6.57 | 6.69 | 6.35 | 6.39 | 6.39 | -2.14% | 132,801,019 |
| Jul 3, 2026 | 6.42 | 6.61 | 6.41 | 6.53 | 6.53 | 1.71% | 128,463,153 |
| Jul 2, 2026 | 6.69 | 6.72 | 6.40 | 6.42 | 6.42 | -2.73% | 157,975,400 |
| Jul 1, 2026 | 6.53 | 6.72 | 6.42 | 6.60 | 6.60 | 0.92% | 156,303,142 |
| Jun 30, 2026 | 6.43 | 6.55 | 6.31 | 6.54 | 6.54 | 1.71% | 124,746,977 |
| Jun 29, 2026 | 6.55 | 6.64 | 6.36 | 6.43 | 6.43 | -1.83% | 139,670,800 |
| Jun 26, 2026 | 6.88 | 6.90 | 6.54 | 6.55 | 6.55 | -5.07% | 166,208,500 |
| Jun 25, 2026 | 6.95 | 7.05 | 6.83 | 6.90 | 6.90 | -2.13% | 177,395,100 |
| Jun 24, 2026 | 7.02 | 7.39 | 7.01 | 7.05 | 7.05 | 0.14% | 230,061,400 |
| Jun 23, 2026 | 7.18 | 7.33 | 7.01 | 7.04 | 7.04 | -1.95% | 147,240,400 |
| Jun 22, 2026 | 7.02 | 7.19 | 6.87 | 7.18 | 7.18 | 0.84% | 162,784,700 |
| Jun 18, 2026 | 7.15 | 7.23 | 7.08 | 7.12 | 7.12 | -0.84% | 92,080,670 |
| Jun 17, 2026 | 7.22 | 7.30 | 7.12 | 7.18 | 7.18 | -0.83% | 113,762,100 |
| Jun 16, 2026 | 7.14 | 7.32 | 7.03 | 7.24 | 7.24 | 2.26% | 170,273,400 |
| Jun 15, 2026 | 6.98 | 7.15 | 6.96 | 7.08 | 7.08 | 2.91% | 125,634,500 |
| Jun 12, 2026 | 6.95 | 7.01 | 6.82 | 6.88 | 6.88 | 1.47% | 156,147,000 |
| Jun 11, 2026 | 6.95 | 7.00 | 6.72 | 6.78 | 6.78 | -3.56% | 149,541,318 |
| Jun 10, 2026 | 7.23 | 7.29 | 6.96 | 7.03 | 7.03 | -3.83% | 140,296,356 |
| Jun 9, 2026 | 7.22 | 7.32 | 7.11 | 7.31 | 7.31 | 2.24% | 126,277,793 |
| Jun 8, 2026 | 7.20 | 7.40 | 7.08 | 7.15 | 7.15 | -3.51% | 134,175,791 |
| Jun 5, 2026 | 7.50 | 7.65 | 7.36 | 7.41 | 7.41 | -0.54% | 120,789,872 |
| Jun 4, 2026 | 7.50 | 7.56 | 7.41 | 7.45 | 7.45 | -1.46% | 103,239,973 |
| Jun 3, 2026 | 7.60 | 7.73 | 7.51 | 7.56 | 7.56 | -1.18% | 112,595,100 |
| Jun 2, 2026 | 7.71 | 7.79 | 7.43 | 7.65 | 7.65 | -0.75% | 124,105,600 |
| Jun 1, 2026 | 7.60 | 7.83 | 7.51 | 7.71 | 7.71 | 0.52% | 111,944,300 |
| May 29, 2026 | 7.89 | 7.98 | 7.50 | 7.67 | 7.67 | -1.29% | 145,048,500 |
| May 28, 2026 | 7.84 | 7.84 | 7.58 | 7.77 | 7.77 | -1.15% | 148,848,900 |
| May 27, 2026 | 8.10 | 8.10 | 7.84 | 7.86 | 7.86 | -3.91% | 146,103,800 |
| May 26, 2026 | 8.00 | 8.19 | 7.88 | 8.18 | 8.18 | 1.61% | 171,225,100 |
| May 25, 2026 | 8.14 | 8.20 | 7.93 | 8.05 | 8.05 | -1.23% | 130,380,100 |
| May 22, 2026 | 8.10 | 8.16 | 7.83 | 8.15 | 8.15 | 0.87% | 174,316,600 |
| May 21, 2026 | 8.29 | 8.45 | 8.07 | 8.08 | 8.08 | -2.53% | 170,214,400 |
| May 20, 2026 | 8.51 | 8.51 | 8.24 | 8.29 | 8.29 | -4.38% | 209,842,300 |
| May 19, 2026 | 8.61 | 8.98 | 8.61 | 8.67 | 8.67 | 3.34% | 279,485,100 |
| May 18, 2026 | 8.58 | 8.62 | 8.28 | 8.39 | 8.39 | -3.45% | 234,927,300 |
| May 15, 2026 | 8.59 | 8.85 | 8.56 | 8.69 | 8.69 | 1.40% | 185,395,500 |
| May 14, 2026 | 9.08 | 9.20 | 8.55 | 8.57 | 8.57 | -5.09% | 299,129,500 |
| May 13, 2026 | 8.86 | 9.05 | 8.78 | 9.03 | 9.03 | 1.46% | 166,066,600 |
| May 12, 2026 | 9.06 | 9.06 | 8.86 | 8.90 | 8.90 | -1.98% | 168,055,000 |
| May 11, 2026 | 9.11 | 9.15 | 9.00 | 9.08 | 9.08 | -0.22% | 205,121,300 |
| May 8, 2026 | 9.15 | 9.21 | 9.01 | 9.10 | 9.10 | -0.44% | 225,650,700 |
| May 7, 2026 | 8.90 | 9.14 | 8.84 | 9.14 | 9.14 | 3.04% | 245,695,500 |
| May 6, 2026 | 8.62 | 8.94 | 8.62 | 8.87 | 8.87 | 3.02% | 202,112,800 |
| Apr 30, 2026 | 8.73 | 8.80 | 8.57 | 8.61 | 8.61 | -1.82% | 167,669,900 |
| Apr 29, 2026 | 8.71 | 8.87 | 8.69 | 8.77 | 8.77 | -0.11% | 134,083,600 |
| Apr 28, 2026 | 8.72 | 8.88 | 8.61 | 8.78 | 8.78 | -1.57% | 185,655,100 |