Himile Mechanical Science and Technology (Shandong) Co., Ltd (SHE:002595)
China · Delayed Price · Currency is CNY 65.32
-1.62 (-2.42%)
Nov 3, 2025, 2:45 PM CST
SHE:002595 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 67.54 | 67.79 | 66.06 | 66.94 | 66.94 | -0.90% | 5,382,712 |
| Oct 30, 2025 | 68.75 | 69.13 | 66.46 | 67.55 | 67.55 | -1.92% | 5,940,449 |
| Oct 29, 2025 | 68.26 | 69.18 | 67.48 | 68.87 | 68.87 | 1.22% | 7,495,259 |
| Oct 28, 2025 | 65.00 | 68.88 | 64.98 | 68.04 | 68.04 | 6.53% | 15,578,863 |
| Oct 27, 2025 | 60.96 | 63.87 | 60.96 | 63.87 | 63.87 | 10.01% | 13,518,042 |
| Oct 24, 2025 | 57.70 | 58.46 | 57.40 | 58.06 | 58.06 | 1.03% | 4,322,394 |
| Oct 23, 2025 | 56.38 | 57.60 | 56.02 | 57.47 | 57.47 | 1.72% | 2,791,192 |
| Oct 22, 2025 | 56.50 | 56.97 | 56.40 | 56.50 | 56.50 | - | 1,995,900 |
| Oct 21, 2025 | 56.26 | 57.73 | 56.09 | 56.50 | 56.50 | 1.07% | 4,515,785 |
| Oct 20, 2025 | 55.90 | 56.70 | 55.78 | 55.90 | 55.90 | - | 2,818,780 |
| Oct 17, 2025 | 56.39 | 57.00 | 55.70 | 55.90 | 55.90 | -1.17% | 2,794,146 |
| Oct 16, 2025 | 56.84 | 56.99 | 56.41 | 56.56 | 56.56 | -0.58% | 2,071,800 |
| Oct 15, 2025 | 55.67 | 57.09 | 55.40 | 56.89 | 56.89 | 2.88% | 3,931,021 |
| Oct 14, 2025 | 56.75 | 57.20 | 55.10 | 55.30 | 55.30 | -2.26% | 5,527,354 |
| Oct 13, 2025 | 57.15 | 57.79 | 56.36 | 56.58 | 56.58 | -2.92% | 5,269,403 |
| Oct 10, 2025 | 58.85 | 59.87 | 58.02 | 58.28 | 58.28 | -0.68% | 4,090,040 |
| Oct 9, 2025 | 59.64 | 60.45 | 57.98 | 58.68 | 58.68 | -0.96% | 4,946,415 |
| Sep 30, 2025 | 60.20 | 60.24 | 58.83 | 59.25 | 59.25 | -0.92% | 4,505,969 |
| Sep 29, 2025 | 60.40 | 60.41 | 59.11 | 59.80 | 59.80 | -0.94% | 3,471,211 |
| 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 |