Himile Mechanical Science and Technology (Shandong) Co., Ltd (SHE:002595)
China · Delayed Price · Currency is CNY 85.32
+0.81 (0.96%)
Jan 5, 2026, 2:24 PM CST
SHE:002595 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 84.96 | 85.19 | 83.79 | 84.51 | 84.51 | -0.28% | 2,259,130 |
| Dec 30, 2025 | 83.90 | 85.40 | 83.40 | 84.75 | 84.75 | 0.94% | 2,001,501 |
| Dec 29, 2025 | 84.78 | 84.78 | 82.90 | 83.96 | 83.96 | -1.04% | 2,545,667 |
| Dec 26, 2025 | 84.23 | 85.50 | 83.33 | 84.84 | 84.84 | 0.72% | 3,131,336 |
| Dec 25, 2025 | 83.21 | 85.05 | 82.51 | 84.23 | 84.23 | 1.34% | 2,711,303 |
| Dec 24, 2025 | 83.11 | 83.49 | 82.27 | 83.12 | 83.12 | 0.10% | 2,548,358 |
| Dec 23, 2025 | 83.07 | 83.55 | 81.58 | 83.04 | 83.04 | -0.04% | 2,769,850 |
| Dec 22, 2025 | 82.50 | 84.32 | 81.84 | 83.07 | 83.07 | 1.12% | 3,223,712 |
| Dec 19, 2025 | 81.73 | 83.20 | 81.46 | 82.15 | 82.15 | 0.62% | 2,914,184 |
| Dec 18, 2025 | 83.33 | 83.34 | 81.29 | 81.64 | 81.64 | -2.13% | 4,788,803 |
| Dec 17, 2025 | 82.99 | 84.29 | 81.80 | 83.42 | 83.42 | 0.54% | 5,081,002 |
| Dec 16, 2025 | 83.71 | 84.28 | 82.04 | 82.97 | 82.97 | -1.08% | 5,391,177 |
| Dec 15, 2025 | 88.00 | 88.00 | 83.00 | 83.88 | 83.88 | -4.89% | 7,534,684 |
| Dec 12, 2025 | 82.01 | 88.19 | 81.14 | 88.19 | 88.19 | 6.04% | 7,312,621 |
| Dec 11, 2025 | 81.78 | 84.90 | 81.78 | 83.17 | 83.17 | 2.81% | 6,369,285 |
| Dec 10, 2025 | 76.79 | 81.18 | 76.70 | 80.90 | 80.90 | 5.26% | 6,780,854 |
| Dec 9, 2025 | 74.14 | 77.80 | 73.70 | 76.86 | 76.86 | 3.56% | 4,192,676 |
| Dec 8, 2025 | 74.88 | 74.97 | 73.38 | 74.22 | 74.22 | -0.38% | 4,098,213 |
| Dec 5, 2025 | 71.88 | 75.20 | 71.26 | 74.50 | 74.50 | 3.98% | 5,117,750 |
| Dec 4, 2025 | 69.90 | 71.71 | 68.97 | 71.65 | 71.65 | 2.80% | 3,376,350 |
| Dec 3, 2025 | 69.38 | 70.44 | 69.10 | 69.70 | 69.70 | 0.32% | 2,136,500 |
| Dec 2, 2025 | 70.00 | 70.48 | 68.70 | 69.48 | 69.48 | -0.53% | 2,056,092 |
| Dec 1, 2025 | 68.90 | 70.10 | 68.10 | 69.85 | 69.85 | 1.45% | 3,088,665 |
| Nov 28, 2025 | 67.78 | 69.40 | 67.42 | 68.85 | 68.85 | 1.55% | 3,143,598 |
| Nov 27, 2025 | 66.31 | 68.35 | 66.28 | 67.80 | 67.80 | 2.32% | 2,611,200 |
| Nov 26, 2025 | 65.97 | 66.66 | 65.78 | 66.26 | 66.26 | 0.59% | 1,780,147 |
| Nov 25, 2025 | 66.61 | 66.90 | 65.70 | 65.87 | 65.87 | -0.54% | 2,524,589 |
| Nov 24, 2025 | 67.01 | 67.68 | 66.03 | 66.23 | 66.23 | -1.08% | 2,695,628 |
| Nov 21, 2025 | 67.00 | 67.67 | 66.00 | 66.95 | 66.95 | -0.59% | 3,683,916 |
| Nov 20, 2025 | 67.22 | 68.07 | 66.50 | 67.35 | 67.35 | 0.19% | 2,378,624 |
| Nov 19, 2025 | 66.30 | 67.70 | 66.30 | 67.22 | 67.22 | 1.57% | 2,735,544 |
| Nov 18, 2025 | 66.47 | 66.79 | 65.73 | 66.18 | 66.18 | -0.02% | 1,994,300 |
| Nov 17, 2025 | 68.19 | 68.19 | 66.00 | 66.19 | 66.19 | -1.46% | 2,839,606 |
| Nov 14, 2025 | 68.48 | 69.28 | 67.14 | 67.17 | 67.17 | -1.91% | 2,008,243 |
| Nov 13, 2025 | 68.54 | 69.14 | 68.00 | 68.48 | 68.48 | 0.13% | 2,131,250 |
| Nov 12, 2025 | 68.02 | 69.80 | 67.00 | 68.39 | 68.39 | -0.57% | 2,928,231 |
| Nov 11, 2025 | 69.69 | 70.16 | 68.38 | 68.78 | 68.78 | -1.06% | 2,799,679 |
| Nov 10, 2025 | 69.94 | 71.68 | 69.00 | 69.52 | 69.52 | 0.03% | 3,547,460 |
| Nov 7, 2025 | 68.51 | 72.47 | 68.51 | 69.50 | 69.50 | -1.10% | 5,616,255 |
| Nov 6, 2025 | 66.15 | 70.70 | 66.15 | 70.27 | 70.27 | 6.26% | 9,010,362 |
| Nov 5, 2025 | 64.83 | 66.60 | 64.31 | 66.13 | 66.13 | 1.74% | 4,360,210 |
| Nov 4, 2025 | 65.61 | 66.66 | 64.49 | 65.00 | 65.00 | -0.90% | 4,812,100 |
| Nov 3, 2025 | 66.94 | 67.22 | 64.57 | 65.59 | 65.59 | -2.02% | 5,921,616 |
| 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% | 5,895,249 |
| 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% | 15,578,860 |
| Oct 27, 2025 | 60.96 | 63.87 | 60.96 | 63.87 | 63.87 | 10.01% | 13,494,140 |
| Oct 24, 2025 | 57.70 | 58.46 | 57.40 | 58.06 | 58.06 | 1.03% | 4,283,494 |
| Oct 23, 2025 | 56.38 | 57.60 | 56.02 | 57.47 | 57.47 | 1.72% | 2,791,192 |