Shanghai Stonehill Technology Co., Ltd. (SHE:002195)
China · Delayed Price · Currency is CNY 6.87
+0.07 (1.03%)
Aug 3, 2026, 3:04 PM CST
SHE:002195 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 6.85 | 6.93 | 6.63 | 6.82 | - | 0.29% | 163,178,312 |
| Jul 31, 2026 | 6.63 | 7.05 | 6.63 | 6.80 | 6.80 | 3.03% | 318,230,315 |
| Jul 30, 2026 | 6.57 | 6.88 | 6.56 | 6.60 | 6.60 | -1.35% | 326,842,292 |
| Jul 29, 2026 | 7.03 | 7.03 | 6.56 | 6.69 | 6.69 | -2.05% | 491,892,100 |
| Jul 28, 2026 | 6.11 | 6.83 | 6.10 | 6.83 | 6.83 | 9.98% | 236,915,100 |
| Jul 27, 2026 | 5.80 | 6.23 | 5.75 | 6.21 | 6.21 | 5.43% | 292,683,120 |
| Jul 24, 2026 | 6.04 | 6.16 | 5.86 | 5.89 | 5.89 | -2.48% | 172,555,070 |
| Jul 23, 2026 | 5.90 | 6.05 | 5.84 | 6.04 | 6.04 | 2.20% | 131,325,411 |
| Jul 22, 2026 | 5.99 | 6.07 | 5.88 | 5.91 | 5.91 | -2.31% | 131,059,799 |
| Jul 21, 2026 | 5.75 | 6.05 | 5.70 | 6.05 | 6.05 | 4.31% | 216,762,221 |
| Jul 20, 2026 | 5.85 | 5.99 | 5.68 | 5.80 | 5.80 | 1.40% | 170,366,886 |
| Jul 17, 2026 | 6.09 | 6.17 | 5.70 | 5.72 | 5.72 | -6.54% | 185,907,219 |
| Jul 16, 2026 | 5.95 | 6.24 | 5.89 | 6.12 | 6.12 | 2.17% | 167,061,400 |
| Jul 15, 2026 | 5.97 | 6.11 | 5.93 | 5.99 | 5.99 | 0.50% | 117,532,103 |
| Jul 14, 2026 | 5.95 | 6.00 | 5.76 | 5.96 | 5.96 | 0.34% | 131,173,200 |
| Jul 13, 2026 | 6.30 | 6.40 | 5.93 | 5.94 | 5.94 | -6.31% | 173,203,092 |
| 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 |