Shanghai Shunho New Materials Technology Co.,Ltd. (SHE:002565)
China · Delayed Price · Currency is CNY 7.85
-0.20 (-2.48%)
Oct 23, 2026, 3:04 PM CST
SHE:002565 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.86 | 8.05 | 7.26 | 7.85 | 7.85 | -2.48% | 138,336,506 |
| Oct 22, 2026 | 8.95 | 9.21 | 8.03 | 8.05 | 8.05 | -5.07% | 189,881,275 |
| Oct 21, 2026 | 8.03 | 8.48 | 7.97 | 8.48 | 8.48 | 9.99% | 46,212,042 |
| Oct 20, 2026 | 7.66 | 7.84 | 7.56 | 7.71 | 7.71 | 0.13% | 47,917,677 |
| Oct 19, 2026 | 7.91 | 8.00 | 7.39 | 7.70 | 7.70 | -4.11% | 85,250,239 |
| Oct 16, 2026 | 7.86 | 8.37 | 7.68 | 8.03 | 8.03 | 2.69% | 108,689,900 |
| Oct 15, 2026 | 8.35 | 8.39 | 7.77 | 7.82 | 7.82 | -8.22% | 114,865,452 |
| Oct 14, 2026 | 8.95 | 9.00 | 8.40 | 8.52 | 8.52 | -4.80% | 93,138,521 |
| Oct 13, 2026 | 8.78 | 9.09 | 8.11 | 8.95 | 8.95 | 1.02% | 154,011,524 |
| Oct 12, 2026 | 9.38 | 9.44 | 8.86 | 8.86 | 8.86 | -6.14% | 152,632,095 |
| Oct 9, 2026 | 9.50 | 10.15 | 9.29 | 9.44 | 9.44 | 1.72% | 267,291,640 |
| Oct 8, 2026 | 8.48 | 9.28 | 8.43 | 9.28 | 9.28 | 9.95% | 170,621,798 |
| Sep 30, 2026 | 8.34 | 8.94 | 8.23 | 8.44 | 8.44 | 1.81% | 135,465,448 |
| Sep 29, 2026 | 8.40 | 8.65 | 8.28 | 8.29 | 8.29 | -2.81% | 76,630,142 |
| Sep 28, 2026 | 8.53 | 8.93 | 8.38 | 8.53 | 8.53 | -2.85% | 107,326,978 |
| Sep 24, 2026 | 8.61 | 9.28 | 8.58 | 8.78 | 8.78 | 1.39% | 115,278,500 |
| Sep 23, 2026 | 9.01 | 9.04 | 8.65 | 8.66 | 8.66 | -4.63% | 65,386,305 |
| Sep 22, 2026 | 9.34 | 9.38 | 9.03 | 9.08 | 9.08 | -1.20% | 65,025,085 |
| Sep 21, 2026 | 8.95 | 9.56 | 8.87 | 9.19 | 9.19 | 4.20% | 104,028,171 |
| Sep 18, 2026 | 8.58 | 8.87 | 8.58 | 8.82 | 8.82 | 2.92% | 74,938,818 |
| Sep 17, 2026 | 8.71 | 8.75 | 8.37 | 8.57 | 8.57 | -1.49% | 80,819,788 |
| Sep 16, 2026 | 8.63 | 8.84 | 8.44 | 8.70 | 8.70 | 0.81% | 93,257,176 |
| Sep 15, 2026 | 8.84 | 8.94 | 8.41 | 8.63 | 8.63 | -4.22% | 120,364,281 |
| Sep 14, 2026 | 8.45 | 9.33 | 8.39 | 9.01 | 9.01 | 6.12% | 130,000,291 |
| Sep 11, 2026 | 8.58 | 8.73 | 8.33 | 8.49 | 8.49 | -1.62% | 42,752,489 |
| Sep 10, 2026 | 8.49 | 8.74 | 8.43 | 8.63 | 8.63 | 0.70% | 34,830,739 |
| Sep 9, 2026 | 8.63 | 8.70 | 8.52 | 8.57 | 8.57 | -1.15% | 28,561,179 |
| Sep 8, 2026 | 8.63 | 8.81 | 8.52 | 8.67 | 8.67 | 1.29% | 33,285,644 |
| Sep 7, 2026 | 8.68 | 8.68 | 8.51 | 8.56 | 8.56 | -0.35% | 26,110,546 |
| Sep 4, 2026 | 8.55 | 8.85 | 8.53 | 8.59 | 8.59 | 0.94% | 46,402,653 |
| Sep 3, 2026 | 8.68 | 8.72 | 8.47 | 8.51 | 8.51 | -1.50% | 33,114,500 |
| Sep 2, 2026 | 8.52 | 8.73 | 8.46 | 8.64 | 8.64 | 0.47% | 39,417,670 |
| Sep 1, 2026 | 8.59 | 8.69 | 8.48 | 8.60 | 8.60 | -0.46% | 37,932,055 |
| Aug 31, 2026 | 8.44 | 8.67 | 8.37 | 8.64 | 8.64 | 1.65% | 39,428,800 |
| Aug 28, 2026 | 8.39 | 8.60 | 8.33 | 8.50 | 8.50 | 1.31% | 53,427,350 |
| Aug 27, 2026 | 8.40 | 8.49 | 8.36 | 8.39 | 8.39 | -0.24% | 46,719,960 |
| Aug 26, 2026 | 8.62 | 8.74 | 8.40 | 8.41 | 8.41 | -2.32% | 36,340,034 |
| Aug 25, 2026 | 8.34 | 8.67 | 8.23 | 8.61 | 8.61 | 2.01% | 34,576,588 |
| Aug 24, 2026 | 8.55 | 8.63 | 8.31 | 8.44 | 8.44 | -1.63% | 32,513,110 |
| Aug 21, 2026 | 8.43 | 8.66 | 8.36 | 8.58 | 8.58 | 0.70% | 30,685,884 |
| Aug 20, 2026 | 8.40 | 8.67 | 8.25 | 8.52 | 8.52 | -0.93% | 56,539,988 |
| Aug 19, 2026 | 9.71 | 9.71 | 8.60 | 8.60 | 8.60 | -9.95% | 75,749,097 |
| Aug 18, 2026 | 9.64 | 9.74 | 9.41 | 9.55 | 9.55 | -1.85% | 28,442,400 |
| Aug 17, 2026 | 9.59 | 9.74 | 9.44 | 9.73 | 9.73 | 2.21% | 28,248,812 |
| Aug 14, 2026 | 9.63 | 9.68 | 9.30 | 9.52 | 9.52 | -1.14% | 38,573,335 |
| Aug 13, 2026 | 9.90 | 9.99 | 9.63 | 9.63 | 9.63 | -0.62% | 43,410,530 |
| Aug 12, 2026 | 9.58 | 9.75 | 9.53 | 9.69 | 9.69 | 1.15% | 33,893,870 |
| Aug 11, 2026 | 9.54 | 9.70 | 9.37 | 9.58 | 9.58 | -3.04% | 51,686,131 |
| Aug 10, 2026 | 9.97 | 10.03 | 9.53 | 9.88 | 9.88 | -0.70% | 57,110,463 |
| Aug 7, 2026 | 9.80 | 9.96 | 9.59 | 9.95 | 9.95 | 0.71% | 97,248,694 |