Shanghai Stonehill Technology Co., Ltd. (SHE:002195)
China · Delayed Price · Currency is CNY 8.61
-0.16 (-1.82%)
Apr 30, 2026, 3:04 PM CST
SHE:002195 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 8.73 | 8.80 | 8.57 | 8.61 | 8.61 | -1.82% | 167,669,966 |
| Apr 29, 2026 | 8.71 | 8.87 | 8.69 | 8.77 | 8.77 | -0.11% | 134,083,685 |
| Apr 28, 2026 | 8.72 | 8.88 | 8.61 | 8.78 | 8.78 | -1.57% | 185,655,123 |
| Apr 27, 2026 | 8.95 | 8.97 | 8.71 | 8.92 | 8.92 | -0.56% | 151,316,401 |
| Apr 24, 2026 | 9.03 | 9.07 | 8.84 | 8.97 | 8.97 | -1.43% | 173,313,551 |
| Apr 23, 2026 | 9.45 | 9.45 | 9.06 | 9.10 | 9.10 | -2.99% | 262,954,141 |
| Apr 22, 2026 | 9.08 | 9.41 | 9.03 | 9.38 | 9.38 | 2.74% | 291,064,898 |
| 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% | 220,852,131 |
| Apr 17, 2026 | 9.13 | 9.19 | 9.10 | 9.15 | 9.15 | -0.33% | 126,108,122 |
| Apr 16, 2026 | 9.03 | 9.20 | 9.02 | 9.18 | 9.18 | 1.66% | 196,538,653 |
| Apr 15, 2026 | 9.19 | 9.22 | 9.00 | 9.03 | 9.03 | -1.31% | 168,638,160 |
| Apr 14, 2026 | 9.19 | 9.25 | 9.03 | 9.15 | 9.15 | 0.44% | 147,185,704 |
| 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 | - | 172,185,381 |
| Apr 9, 2026 | 9.15 | 9.23 | 9.04 | 9.09 | 9.09 | -2.15% | 189,550,312 |
| 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% | 135,048,381 |
| 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 |
| Mar 16, 2026 | 10.45 | 10.70 | 10.16 | 10.40 | 10.40 | -0.48% | 424,824,600 |
| Mar 13, 2026 | 10.13 | 10.77 | 9.82 | 10.45 | 10.45 | 1.46% | 591,959,500 |
| Mar 12, 2026 | 10.58 | 10.59 | 10.25 | 10.30 | 10.30 | -3.83% | 416,171,400 |
| Mar 11, 2026 | 10.60 | 10.97 | 10.31 | 10.71 | 10.71 | 1.81% | 705,692,000 |
| Mar 10, 2026 | 10.72 | 10.75 | 10.38 | 10.52 | 10.52 | -1.22% | 460,576,916 |
| Mar 9, 2026 | 10.52 | 10.73 | 10.46 | 10.65 | 10.65 | -1.02% | 488,647,900 |
| Mar 6, 2026 | 10.77 | 11.05 | 10.66 | 10.76 | 10.76 | 0.65% | 868,430,829 |
| Mar 5, 2026 | 9.94 | 10.69 | 9.90 | 10.69 | 10.69 | 9.98% | 773,609,600 |
| Mar 4, 2026 | 9.40 | 9.94 | 9.35 | 9.72 | 9.72 | 0.31% | 343,718,100 |
| Mar 3, 2026 | 10.75 | 10.87 | 9.68 | 9.69 | 9.69 | -9.94% | 754,111,100 |
| Mar 2, 2026 | 10.76 | 11.08 | 10.72 | 10.76 | 10.76 | -2.80% | 541,974,400 |
| Feb 27, 2026 | 10.80 | 11.17 | 10.70 | 11.07 | 11.07 | 1.56% | 640,163,500 |
| Feb 26, 2026 | 10.50 | 11.09 | 10.40 | 10.90 | 10.90 | 3.12% | 832,468,500 |
| Feb 25, 2026 | 10.17 | 10.95 | 10.04 | 10.57 | 10.57 | 4.14% | 694,396,700 |
| Feb 24, 2026 | 10.12 | 10.27 | 10.06 | 10.15 | 10.15 | 2.22% | 466,428,000 |
| Feb 13, 2026 | 9.95 | 10.13 | 9.86 | 9.93 | 9.93 | -2.46% | 379,554,700 |
| Feb 12, 2026 | 9.96 | 10.25 | 9.96 | 10.18 | 10.18 | 2.00% | 455,904,800 |
| Feb 11, 2026 | 10.10 | 10.30 | 9.95 | 9.98 | 9.98 | -0.60% | 398,201,200 |