Shanghai Stonehill Technology Co., Ltd. (SHE:002195)
China · Delayed Price · Currency is CNY 7.67
-0.10 (-1.29%)
May 29, 2026, 3:04 PM CST
SHE:002195 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 7.89 | 7.98 | 7.50 | 7.67 | 7.67 | -1.29% | 145,048,523 |
| May 28, 2026 | 7.84 | 7.84 | 7.58 | 7.77 | 7.77 | -1.15% | 148,848,960 |
| 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% | 171,225,167 |
| 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% | 174,316,629 |
| 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% | 209,842,301 |
| May 19, 2026 | 8.61 | 8.98 | 8.61 | 8.67 | 8.67 | 3.34% | 279,485,137 |
| 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% | 185,395,556 |
| May 14, 2026 | 9.08 | 9.20 | 8.55 | 8.57 | 8.57 | -5.09% | 299,129,580 |
| May 13, 2026 | 8.86 | 9.05 | 8.78 | 9.03 | 9.03 | 1.46% | 166,066,682 |
| 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 |
| Apr 27, 2026 | 8.95 | 8.97 | 8.71 | 8.92 | 8.92 | -0.56% | 151,316,400 |
| Apr 24, 2026 | 9.03 | 9.07 | 8.84 | 8.97 | 8.97 | -1.43% | 173,313,500 |
| Apr 23, 2026 | 9.45 | 9.45 | 9.06 | 9.10 | 9.10 | -2.99% | 262,954,100 |
| Apr 22, 2026 | 9.08 | 9.41 | 9.03 | 9.38 | 9.38 | 2.74% | 291,064,800 |
| Apr 21, 2026 | 9.30 | 9.30 | 9.07 | 9.13 | 9.13 | -2.14% | 199,730,900 |
| Apr 20, 2026 | 9.14 | 9.35 | 9.10 | 9.33 | 9.33 | 1.97% | 220,852,100 |
| Apr 17, 2026 | 9.13 | 9.19 | 9.10 | 9.15 | 9.15 | -0.33% | 126,108,100 |
| Apr 16, 2026 | 9.03 | 9.20 | 9.02 | 9.18 | 9.18 | 1.66% | 196,538,600 |
| Apr 15, 2026 | 9.19 | 9.22 | 9.00 | 9.03 | 9.03 | -1.31% | 168,638,100 |
| Apr 14, 2026 | 9.19 | 9.25 | 9.03 | 9.15 | 9.15 | 0.44% | 147,185,700 |
| Apr 13, 2026 | 9.03 | 9.16 | 9.00 | 9.11 | 9.11 | 0.22% | 120,067,800 |
| Apr 10, 2026 | 9.15 | 9.24 | 9.08 | 9.09 | 9.09 | - | 172,185,300 |
| Apr 9, 2026 | 9.15 | 9.23 | 9.04 | 9.09 | 9.09 | -2.15% | 189,550,300 |
| Apr 8, 2026 | 8.93 | 9.32 | 8.93 | 9.29 | 9.29 | 6.17% | 294,347,900 |
| Apr 7, 2026 | 8.57 | 8.78 | 8.56 | 8.75 | 8.75 | 2.58% | 161,091,700 |
| Apr 3, 2026 | 8.85 | 8.90 | 8.51 | 8.53 | 8.53 | -3.62% | 170,941,200 |
| Apr 2, 2026 | 9.15 | 9.15 | 8.81 | 8.85 | 8.85 | -2.64% | 156,649,400 |
| Apr 1, 2026 | 9.19 | 9.23 | 9.01 | 9.09 | 9.09 | 0.78% | 135,048,300 |
| Mar 31, 2026 | 9.08 | 9.25 | 9.00 | 9.02 | 9.02 | -0.66% | 169,555,400 |
| Mar 30, 2026 | 8.91 | 9.09 | 8.85 | 9.08 | 9.08 | 0.22% | 142,001,100 |
| Mar 27, 2026 | 8.81 | 9.15 | 8.78 | 9.06 | 9.06 | 1.23% | 148,962,300 |
| Mar 26, 2026 | 9.22 | 9.25 | 8.93 | 8.95 | 8.95 | -2.82% | 180,058,800 |
| Mar 25, 2026 | 9.19 | 9.34 | 9.10 | 9.21 | 9.21 | 0.33% | 230,970,400 |
| Mar 24, 2026 | 8.96 | 9.19 | 8.91 | 9.18 | 9.18 | 4.91% | 292,804,100 |
| Mar 23, 2026 | 9.01 | 9.23 | 8.71 | 8.75 | 8.75 | -6.42% | 299,887,000 |
| Mar 20, 2026 | 9.80 | 9.89 | 9.35 | 9.35 | 9.35 | -4.59% | 262,989,300 |
| Mar 19, 2026 | 9.90 | 9.94 | 9.74 | 9.80 | 9.80 | -2.58% | 228,454,300 |
| Mar 18, 2026 | 10.00 | 10.10 | 9.85 | 10.06 | 10.06 | 0.40% | 251,082,400 |
| Mar 17, 2026 | 10.31 | 10.48 | 10.00 | 10.02 | 10.02 | -3.65% | 340,029,000 |