Shanghai Shunho New Materials Technology Co.,Ltd. (SHE:002565)
China · Delayed Price · Currency is CNY 9.52
-0.11 (-1.14%)
Aug 14, 2026, 3:04 PM CST
SHE:002565 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 9.46 | 10.41 | 9.46 | 9.88 | 9.88 | 4.44% | 147,106,765 |
| Aug 5, 2026 | 9.22 | 9.55 | 9.16 | 9.46 | 9.46 | 2.71% | 38,934,490 |
| Aug 4, 2026 | 9.02 | 9.27 | 8.89 | 9.21 | 9.21 | 3.02% | 43,461,520 |
| Aug 3, 2026 | 8.49 | 8.99 | 8.44 | 8.94 | 8.94 | 5.92% | 52,162,200 |
| Jul 31, 2026 | 8.27 | 8.58 | 8.27 | 8.44 | 8.44 | 4.07% | 40,475,460 |
| Jul 30, 2026 | 8.42 | 8.58 | 8.08 | 8.11 | 8.11 | -3.91% | 40,595,080 |
| Jul 29, 2026 | 8.70 | 8.73 | 8.23 | 8.44 | 8.44 | -2.99% | 44,613,805 |
| Jul 28, 2026 | 8.87 | 9.08 | 8.63 | 8.70 | 8.70 | -2.68% | 33,384,235 |
| Jul 27, 2026 | 8.51 | 8.95 | 8.43 | 8.94 | 8.94 | 4.07% | 38,553,341 |
| Jul 24, 2026 | 9.20 | 9.34 | 8.57 | 8.59 | 8.59 | -5.19% | 38,271,140 |
| Jul 23, 2026 | 8.72 | 9.06 | 8.70 | 9.06 | 9.06 | 3.07% | 39,613,509 |
| Jul 22, 2026 | 8.74 | 8.91 | 8.55 | 8.79 | 8.79 | 0.23% | 43,072,723 |
| Jul 21, 2026 | 8.56 | 8.80 | 7.75 | 8.77 | 8.77 | 2.57% | 66,291,653 |
| Jul 20, 2026 | 9.09 | 9.24 | 8.36 | 8.55 | 8.55 | -3.50% | 59,757,978 |
| Jul 17, 2026 | 9.70 | 9.75 | 8.72 | 8.86 | 8.86 | -8.47% | 48,346,700 |
| Jul 16, 2026 | 9.73 | 10.05 | 9.62 | 9.68 | 9.68 | -1.63% | 36,372,747 |
| Jul 15, 2026 | 9.98 | 10.16 | 9.83 | 9.84 | 9.84 | -1.20% | 40,871,684 |
| Jul 14, 2026 | 9.94 | 10.04 | 9.50 | 9.96 | 9.96 | -0.80% | 67,867,490 |
| Jul 13, 2026 | 11.15 | 11.21 | 10.04 | 10.04 | 10.04 | -9.96% | 81,091,078 |
| Jul 10, 2026 | 10.62 | 11.74 | 10.55 | 11.15 | 11.15 | 4.50% | 105,866,043 |
| Jul 9, 2026 | 10.39 | 10.69 | 9.98 | 10.67 | 10.67 | 2.79% | 50,225,807 |
| Jul 8, 2026 | 10.95 | 10.97 | 10.36 | 10.38 | 10.38 | -4.42% | 52,706,418 |
| Jul 7, 2026 | 11.35 | 11.60 | 10.77 | 10.86 | 10.86 | -4.32% | 65,791,498 |
| Jul 6, 2026 | 12.67 | 12.84 | 11.35 | 11.35 | 11.35 | -9.99% | 79,019,719 |
| Jul 3, 2026 | 12.56 | 12.95 | 12.41 | 12.61 | 12.61 | 1.53% | 62,082,703 |
| Jul 2, 2026 | 12.70 | 13.16 | 12.40 | 12.42 | 12.42 | -3.35% | 58,468,208 |
| Jul 1, 2026 | 12.69 | 13.01 | 12.39 | 12.85 | 12.85 | 1.42% | 69,872,290 |
| Jun 30, 2026 | 12.35 | 12.74 | 12.01 | 12.67 | 12.67 | 2.67% | 79,442,956 |
| Jun 29, 2026 | 12.21 | 12.75 | 12.12 | 12.34 | 12.34 | 1.65% | 80,673,355 |
| Jun 26, 2026 | 12.10 | 12.55 | 11.61 | 12.14 | 12.14 | -0.16% | 75,787,550 |
| Jun 25, 2026 | 12.37 | 12.64 | 12.06 | 12.16 | 12.16 | -2.95% | 52,046,773 |
| Jun 24, 2026 | 12.26 | 12.60 | 11.85 | 12.53 | 12.53 | 2.29% | 66,046,819 |
| Jun 23, 2026 | 12.79 | 12.88 | 12.16 | 12.25 | 12.25 | -3.16% | 57,310,149 |
| Jun 22, 2026 | 12.78 | 12.96 | 12.12 | 12.65 | 12.65 | -2.39% | 96,980,250 |
| Jun 18, 2026 | 13.26 | 13.30 | 12.77 | 12.96 | 12.96 | -4.64% | 104,173,700 |
| Jun 17, 2026 | 13.49 | 14.18 | 13.40 | 13.59 | 13.59 | 0.74% | 82,921,020 |
| Jun 16, 2026 | 14.00 | 14.10 | 13.41 | 13.49 | 13.49 | -1.53% | 64,563,590 |
| Jun 15, 2026 | 13.80 | 13.97 | 13.56 | 13.70 | 13.70 | -1.15% | 61,744,690 |
| Jun 12, 2026 | 13.91 | 14.38 | 13.72 | 13.86 | 13.86 | 1.39% | 69,788,250 |
| Jun 11, 2026 | 14.26 | 14.29 | 13.35 | 13.67 | 13.67 | -6.37% | 83,378,850 |
| Jun 10, 2026 | 15.46 | 15.76 | 14.58 | 14.60 | 14.60 | -6.41% | 69,179,480 |
| Jun 9, 2026 | 15.82 | 15.87 | 15.30 | 15.60 | 15.60 | -3.23% | 101,254,100 |
| Jun 8, 2026 | 14.80 | 16.12 | 14.75 | 16.12 | 16.12 | 5.08% | 137,284,321 |
| Jun 5, 2026 | 14.90 | 15.55 | 14.32 | 15.34 | 15.34 | 5.28% | 130,226,100 |