Himile Mechanical Science and Technology (Shandong) Co., Ltd (SHE:002595)
China · Delayed Price · Currency is CNY 60.26
-0.11 (-0.18%)
Sep 29, 2025, 1:45 PM CST
SHE:002595 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 60.97 | 61.19 | 60.20 | 60.37 | 60.37 | -1.28% | 2,553,698 |
| Sep 25, 2025 | 61.11 | 61.85 | 60.70 | 61.15 | 61.15 | 0.16% | 3,313,140 |
| Sep 24, 2025 | 58.00 | 61.47 | 57.88 | 61.05 | 61.05 | 4.59% | 5,928,348 |
| Sep 23, 2025 | 57.78 | 58.59 | 57.36 | 58.37 | 58.37 | 1.21% | 3,481,355 |
| Sep 22, 2025 | 58.09 | 58.16 | 57.04 | 57.67 | 57.67 | -0.72% | 2,601,048 |
| Sep 19, 2025 | 57.49 | 58.30 | 57.20 | 58.09 | 58.09 | 1.73% | 4,258,963 |
| Sep 18, 2025 | 58.60 | 59.04 | 57.00 | 57.10 | 57.10 | -2.61% | 5,295,719 |
| Sep 17, 2025 | 58.46 | 59.45 | 57.91 | 58.63 | 58.63 | 0.10% | 6,638,700 |
| Sep 16, 2025 | 59.47 | 59.76 | 58.27 | 58.57 | 58.57 | -1.60% | 3,168,275 |
| Sep 15, 2025 | 60.94 | 61.14 | 59.25 | 59.52 | 59.52 | -2.17% | 2,742,500 |
| Sep 12, 2025 | 62.25 | 62.31 | 60.82 | 60.84 | 60.84 | -2.03% | 2,831,600 |
| Sep 11, 2025 | 60.19 | 62.70 | 59.25 | 62.10 | 62.10 | 2.81% | 4,648,280 |
| Sep 10, 2025 | 61.20 | 61.27 | 60.16 | 60.40 | 60.40 | -1.34% | 2,569,958 |
| Sep 9, 2025 | 58.15 | 61.49 | 58.05 | 61.22 | 61.22 | 5.30% | 6,579,629 |
| Sep 8, 2025 | 58.62 | 58.67 | 57.81 | 58.14 | 58.14 | -0.53% | 2,501,500 |
| Sep 5, 2025 | 57.65 | 58.90 | 57.12 | 58.45 | 58.45 | 1.76% | 2,710,251 |
| Sep 4, 2025 | 58.86 | 59.05 | 56.83 | 57.44 | 57.44 | -2.06% | 3,492,427 |
| Sep 3, 2025 | 59.77 | 60.03 | 58.50 | 58.65 | 58.65 | -1.87% | 2,538,520 |
| Sep 2, 2025 | 59.97 | 60.35 | 59.32 | 59.77 | 59.77 | 0.30% | 2,766,278 |
| Sep 1, 2025 | 59.86 | 60.72 | 59.27 | 59.59 | 59.59 | -0.58% | 5,069,094 |
| Aug 29, 2025 | 60.76 | 60.99 | 59.50 | 59.94 | 59.94 | -0.83% | 5,412,302 |
| Aug 28, 2025 | 60.20 | 61.28 | 59.66 | 60.44 | 60.44 | -0.41% | 4,153,551 |
| Aug 27, 2025 | 62.78 | 63.25 | 60.67 | 60.69 | 60.69 | -2.60% | 4,867,182 |
| Aug 26, 2025 | 59.84 | 62.64 | 59.63 | 62.31 | 62.31 | 4.13% | 4,521,093 |
| Aug 25, 2025 | 60.17 | 60.36 | 59.36 | 59.84 | 59.84 | -0.10% | 3,598,900 |
| Aug 22, 2025 | 59.92 | 60.80 | 59.45 | 59.90 | 59.90 | 0.05% | 3,118,721 |
| Aug 21, 2025 | 59.60 | 59.95 | 59.10 | 59.87 | 59.87 | 0.45% | 3,153,445 |
| Aug 20, 2025 | 58.10 | 59.88 | 57.57 | 59.60 | 59.60 | 2.56% | 3,913,824 |
| Aug 19, 2025 | 58.57 | 59.17 | 57.90 | 58.11 | 58.11 | -0.79% | 2,576,900 |
| Aug 18, 2025 | 58.50 | 59.11 | 57.92 | 58.57 | 58.57 | 0.69% | 4,949,240 |
| Aug 15, 2025 | 56.29 | 58.80 | 56.21 | 58.17 | 58.17 | 3.05% | 4,502,665 |
| Aug 14, 2025 | 56.45 | 56.71 | 56.15 | 56.45 | 56.45 | 0.12% | 2,131,155 |
| Aug 13, 2025 | 56.69 | 57.28 | 56.23 | 56.38 | 56.38 | -0.55% | 2,850,307 |
| Aug 12, 2025 | 56.52 | 56.98 | 56.22 | 56.69 | 56.69 | 0.28% | 1,442,500 |
| Aug 11, 2025 | 56.89 | 57.13 | 56.24 | 56.53 | 56.53 | -0.63% | 2,237,221 |
| Aug 8, 2025 | 56.36 | 57.38 | 56.26 | 56.89 | 56.89 | 0.78% | 1,991,300 |
| Aug 7, 2025 | 57.31 | 57.39 | 56.45 | 56.45 | 56.45 | -1.43% | 2,141,410 |
| Aug 6, 2025 | 56.02 | 57.36 | 55.88 | 57.27 | 57.27 | 2.51% | 3,059,210 |
| Aug 5, 2025 | 56.19 | 56.35 | 55.21 | 55.87 | 55.87 | -0.57% | 2,025,375 |
| Aug 4, 2025 | 55.20 | 56.49 | 55.20 | 56.19 | 56.19 | 1.15% | 2,649,293 |
| Aug 1, 2025 | 56.01 | 56.19 | 55.22 | 55.55 | 55.55 | -0.84% | 2,271,800 |
| Jul 31, 2025 | 56.85 | 57.13 | 55.61 | 56.02 | 56.02 | -1.98% | 3,751,851 |
| Jul 30, 2025 | 56.87 | 57.20 | 56.20 | 57.15 | 57.15 | 0.46% | 2,829,646 |
| Jul 29, 2025 | 57.22 | 57.54 | 56.72 | 56.89 | 56.89 | -0.89% | 1,605,929 |
| Jul 28, 2025 | 57.05 | 57.45 | 56.65 | 57.40 | 57.40 | 0.91% | 2,414,587 |
| Jul 25, 2025 | 57.20 | 57.50 | 56.54 | 56.88 | 56.88 | -0.51% | 2,659,073 |
| Jul 24, 2025 | 57.11 | 57.31 | 56.69 | 57.17 | 57.17 | 0.11% | 3,007,404 |
| Jul 23, 2025 | 58.08 | 58.34 | 56.80 | 57.11 | 57.11 | -1.65% | 4,825,723 |
| Jul 22, 2025 | 59.94 | 59.94 | 57.67 | 58.07 | 58.07 | -2.97% | 5,295,987 |
| Jul 21, 2025 | 59.55 | 60.29 | 59.25 | 59.85 | 59.85 | 0.94% | 2,326,037 |