Shanghai Stonehill Technology Co., Ltd. (SHE:002195)
China · Delayed Price · Currency is CNY 5.23
-0.26 (-4.74%)
Oct 30, 2026, 3:04 PM CST
SHE:002195 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.58 | 5.58 | 5.21 | 5.23 | 5.23 | -4.74% | 136,715,872 |
| Oct 29, 2026 | 5.68 | 5.70 | 5.46 | 5.49 | 5.49 | -5.99% | 143,140,658 |
| Oct 28, 2026 | 5.81 | 5.91 | 5.75 | 5.84 | 5.84 | 0.52% | 75,613,054 |
| Oct 27, 2026 | 6.04 | 6.05 | 5.81 | 5.81 | 5.81 | -3.97% | 95,536,069 |
| Oct 26, 2026 | 5.88 | 6.10 | 5.86 | 6.05 | 6.05 | 2.37% | 146,641,537 |
| Oct 23, 2026 | 5.58 | 5.93 | 5.44 | 5.91 | 5.91 | 4.05% | 141,318,266 |
| Oct 22, 2026 | 5.87 | 5.88 | 5.68 | 5.68 | 5.68 | -3.40% | 85,534,410 |
| Oct 21, 2026 | 5.88 | 5.99 | 5.86 | 5.88 | 5.88 | - | 92,553,553 |
| Oct 20, 2026 | 5.79 | 5.91 | 5.71 | 5.88 | 5.88 | 2.62% | 100,691,517 |
| Oct 19, 2026 | 5.72 | 5.81 | 5.64 | 5.73 | 5.73 | -0.35% | 83,562,772 |
| Oct 16, 2026 | 5.89 | 5.94 | 5.71 | 5.75 | 5.75 | -1.20% | 96,483,653 |
| Oct 15, 2026 | 5.86 | 6.00 | 5.80 | 5.82 | 5.82 | -2.51% | 78,660,141 |
| Oct 14, 2026 | 6.00 | 6.06 | 5.94 | 5.97 | 5.97 | -1.00% | 69,622,298 |
| Oct 13, 2026 | 5.91 | 6.09 | 5.85 | 6.03 | 6.03 | 1.17% | 97,831,657 |
| Oct 12, 2026 | 5.92 | 5.98 | 5.85 | 5.96 | 5.96 | 0.68% | 94,949,386 |
| Oct 9, 2026 | 5.84 | 5.96 | 5.68 | 5.92 | 5.92 | 1.37% | 109,138,331 |
| Oct 8, 2026 | 5.99 | 6.04 | 5.81 | 5.84 | 5.84 | -1.35% | 66,939,517 |
| Sep 30, 2026 | 5.98 | 5.98 | 5.89 | 5.92 | 5.92 | -0.50% | 43,086,513 |
| Sep 29, 2026 | 5.86 | 6.00 | 5.84 | 5.95 | 5.95 | 1.19% | 57,010,998 |
| Sep 28, 2026 | 6.02 | 6.03 | 5.82 | 5.88 | 5.88 | -2.16% | 67,805,006 |
| Sep 24, 2026 | 6.07 | 6.12 | 6.00 | 6.01 | 6.01 | -1.31% | 55,517,568 |
| Sep 23, 2026 | 6.20 | 6.21 | 6.09 | 6.09 | 6.09 | -1.93% | 56,883,170 |
| Sep 22, 2026 | 6.25 | 6.28 | 6.18 | 6.21 | 6.21 | -0.16% | 76,176,141 |
| Sep 21, 2026 | 6.17 | 6.27 | 6.17 | 6.22 | 6.22 | 0.97% | 83,812,682 |
| Sep 18, 2026 | 6.10 | 6.17 | 6.08 | 6.16 | 6.16 | 1.65% | 87,312,649 |
| Sep 17, 2026 | 6.08 | 6.14 | 6.04 | 6.06 | 6.06 | -0.82% | 55,097,591 |
| Sep 16, 2026 | 6.03 | 6.12 | 5.99 | 6.11 | 6.11 | 0.33% | 71,737,547 |
| Sep 15, 2026 | 6.22 | 6.26 | 6.08 | 6.09 | 6.09 | -1.30% | 76,386,887 |
| Sep 14, 2026 | 6.05 | 6.17 | 6.05 | 6.17 | 6.17 | 0.98% | 68,684,487 |
| Sep 11, 2026 | 6.13 | 6.16 | 6.00 | 6.11 | 6.11 | -1.13% | 90,464,309 |
| Sep 10, 2026 | 6.20 | 6.23 | 6.09 | 6.18 | 6.18 | -0.80% | 74,872,068 |
| Sep 9, 2026 | 6.33 | 6.33 | 6.18 | 6.23 | 6.23 | -1.58% | 82,373,863 |
| Sep 8, 2026 | 6.31 | 6.40 | 6.27 | 6.33 | 6.33 | 0.32% | 66,974,982 |
| Sep 7, 2026 | 6.34 | 6.41 | 6.29 | 6.31 | 6.31 | -0.94% | 80,863,008 |
| Sep 4, 2026 | 6.38 | 6.52 | 6.34 | 6.37 | 6.37 | 0.47% | 116,042,745 |
| Sep 3, 2026 | 6.41 | 6.47 | 6.31 | 6.34 | 6.34 | -1.09% | 68,186,040 |
| Sep 2, 2026 | 6.49 | 6.53 | 6.37 | 6.41 | 6.41 | -2.44% | 82,391,730 |
| Sep 1, 2026 | 6.42 | 6.59 | 6.41 | 6.57 | 6.57 | 1.70% | 123,338,096 |
| Aug 31, 2026 | 6.28 | 6.46 | 6.25 | 6.46 | 6.46 | 1.10% | 96,043,635 |
| Aug 28, 2026 | 6.45 | 6.52 | 6.37 | 6.39 | 6.39 | -0.31% | 101,279,045 |
| Aug 27, 2026 | 6.36 | 6.44 | 6.31 | 6.41 | 6.41 | 1.10% | 78,023,708 |
| Aug 26, 2026 | 6.30 | 6.41 | 6.28 | 6.34 | 6.34 | 0.16% | 80,433,791 |
| Aug 25, 2026 | 6.16 | 6.34 | 6.11 | 6.33 | 6.33 | 2.76% | 99,508,996 |
| Aug 24, 2026 | 6.34 | 6.34 | 6.10 | 6.16 | 6.16 | -2.69% | 87,048,756 |
| Aug 21, 2026 | 6.30 | 6.36 | 6.21 | 6.33 | 6.33 | -0.31% | 75,513,397 |
| Aug 20, 2026 | 6.33 | 6.42 | 6.28 | 6.35 | 6.35 | 0.95% | 91,443,909 |
| Aug 19, 2026 | 6.57 | 6.57 | 6.27 | 6.29 | 6.29 | -5.27% | 139,394,528 |
| Aug 18, 2026 | 6.82 | 6.82 | 6.59 | 6.64 | 6.64 | -2.50% | 131,684,895 |
| Aug 17, 2026 | 6.77 | 6.83 | 6.71 | 6.81 | 6.81 | 0.59% | 98,371,523 |
| Aug 14, 2026 | 6.86 | 6.96 | 6.67 | 6.77 | 6.77 | -2.03% | 165,403,307 |