Shanghai Shunho New Materials Technology Co.,Ltd. (SHE:002565)
China · Delayed Price · Currency is CNY 15.95
+1.45 (10.00%)
At close: Dec 12, 2025
SHE:002565 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 15.00 | 15.95 | 14.80 | 15.95 | 15.95 | 10.00% | 207,332,000 |
| Dec 11, 2025 | 13.68 | 14.50 | 12.55 | 14.50 | 14.50 | 7.65% | 368,782,100 |
| Dec 10, 2025 | 13.70 | 14.10 | 12.80 | 13.47 | 13.47 | 2.05% | 339,209,100 |
| Dec 9, 2025 | 13.32 | 14.40 | 13.09 | 13.20 | 13.20 | 0.84% | 417,469,100 |
| Dec 8, 2025 | 13.09 | 13.09 | 12.88 | 13.09 | 13.09 | 10.00% | 116,416,800 |
| Dec 5, 2025 | 11.00 | 11.90 | 10.99 | 11.90 | 11.90 | 9.98% | 140,551,400 |
| Dec 4, 2025 | 10.60 | 11.66 | 10.10 | 10.82 | 10.82 | 1.31% | 381,779,372 |
| Dec 3, 2025 | 9.72 | 10.68 | 9.34 | 10.68 | 10.68 | 9.99% | 249,848,700 |
| Dec 2, 2025 | 8.97 | 9.71 | 8.80 | 9.71 | 9.71 | 9.97% | 244,363,900 |
| Dec 1, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 9.96% | 10,606,750 |
| Nov 28, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 10.00% | 37,110,610 |
| Nov 27, 2025 | 7.22 | 7.46 | 7.02 | 7.30 | 7.30 | -1.35% | 56,894,830 |
| Nov 26, 2025 | 7.43 | 8.14 | 6.94 | 7.40 | 7.40 | -1.07% | 111,973,700 |
| Nov 25, 2025 | 7.30 | 7.68 | 7.26 | 7.48 | 7.48 | 3.17% | 55,077,890 |
| Nov 24, 2025 | 6.95 | 7.35 | 6.95 | 7.25 | 7.25 | 4.92% | 39,425,890 |
| Nov 21, 2025 | 7.06 | 7.14 | 6.89 | 6.91 | 6.91 | -2.26% | 21,427,160 |
| Nov 20, 2025 | 7.15 | 7.25 | 7.06 | 7.07 | 7.07 | -0.42% | 16,938,350 |
| Nov 19, 2025 | 7.33 | 7.35 | 7.06 | 7.10 | 7.10 | -2.20% | 22,289,870 |
| Nov 18, 2025 | 7.37 | 7.47 | 7.18 | 7.26 | 7.26 | -1.76% | 32,171,660 |
| Nov 17, 2025 | 7.46 | 7.60 | 7.26 | 7.39 | 7.39 | -2.51% | 42,020,040 |
| Nov 14, 2025 | 7.60 | 7.68 | 7.39 | 7.58 | 7.58 | 2.57% | 50,826,230 |
| Nov 13, 2025 | 7.35 | 7.64 | 7.29 | 7.39 | 7.39 | 0.54% | 36,186,040 |
| Nov 12, 2025 | 7.31 | 7.38 | 7.16 | 7.35 | 7.35 | 0.27% | 26,262,200 |
| Nov 11, 2025 | 7.38 | 7.58 | 7.30 | 7.33 | 7.33 | -3.04% | 42,647,030 |
| Nov 10, 2025 | 7.80 | 8.17 | 7.53 | 7.56 | 7.56 | -2.07% | 84,363,650 |
| Nov 7, 2025 | 7.37 | 7.91 | 7.24 | 7.72 | 7.72 | 4.47% | 68,078,980 |
| Nov 6, 2025 | 7.57 | 7.77 | 7.25 | 7.39 | 7.39 | -2.12% | 70,365,500 |
| Nov 5, 2025 | 7.05 | 7.77 | 7.05 | 7.55 | 7.55 | 5.59% | 76,493,560 |
| Nov 4, 2025 | 7.01 | 7.44 | 7.00 | 7.15 | 7.15 | 2.00% | 36,740,200 |
| Nov 3, 2025 | 6.81 | 7.19 | 6.80 | 7.01 | 7.01 | 3.09% | 34,529,730 |
| Oct 31, 2025 | 6.68 | 6.88 | 6.68 | 6.80 | 6.80 | 1.80% | 23,076,400 |
| Oct 30, 2025 | 6.82 | 6.93 | 6.66 | 6.68 | 6.68 | -2.20% | 25,902,480 |
| Oct 29, 2025 | 6.69 | 6.88 | 6.66 | 6.83 | 6.83 | 2.09% | 26,241,670 |
| Oct 28, 2025 | 6.90 | 6.93 | 6.66 | 6.69 | 6.69 | -2.05% | 32,382,320 |
| Oct 27, 2025 | 6.90 | 6.95 | 6.55 | 6.83 | 6.83 | -3.80% | 73,425,840 |
| Oct 24, 2025 | 6.97 | 7.58 | 6.92 | 7.10 | 7.10 | 3.05% | 124,141,800 |
| Oct 23, 2025 | 7.00 | 7.00 | 6.80 | 6.89 | 6.89 | -1.57% | 15,917,950 |
| Oct 22, 2025 | 6.82 | 7.18 | 6.82 | 7.00 | 7.00 | 1.74% | 21,538,510 |
| Oct 21, 2025 | 6.92 | 6.97 | 6.82 | 6.88 | 6.88 | -0.58% | 16,477,810 |
| Oct 20, 2025 | 6.90 | 7.02 | 6.88 | 6.92 | 6.92 | 1.47% | 14,053,590 |
| Oct 17, 2025 | 7.11 | 7.16 | 6.77 | 6.82 | 6.82 | -3.94% | 23,181,190 |
| Oct 16, 2025 | 7.25 | 7.44 | 7.07 | 7.10 | 7.10 | -1.93% | 30,341,250 |
| Oct 15, 2025 | 7.11 | 7.25 | 7.07 | 7.24 | 7.24 | 1.97% | 19,991,790 |
| Oct 14, 2025 | 7.22 | 7.25 | 7.08 | 7.10 | 7.10 | -1.25% | 21,816,150 |
| Oct 13, 2025 | 7.10 | 7.58 | 7.03 | 7.19 | 7.19 | -2.84% | 39,759,440 |
| Oct 10, 2025 | 7.72 | 7.74 | 7.34 | 7.40 | 7.40 | -4.02% | 37,124,140 |
| Oct 9, 2025 | 7.42 | 7.73 | 7.19 | 7.71 | 7.71 | 4.47% | 44,982,570 |
| Sep 30, 2025 | 7.40 | 7.58 | 7.38 | 7.38 | 7.38 | 0.14% | 28,022,240 |
| Sep 29, 2025 | 7.14 | 7.46 | 7.14 | 7.37 | 7.37 | 3.22% | 34,261,490 |
| Sep 26, 2025 | 7.17 | 7.32 | 7.14 | 7.14 | 7.14 | -1.11% | 20,162,330 |