Shenzhen Mason Technologies Co.,Ltd (SHE:002654)
China · Delayed Price · Currency is CNY 15.93
-0.23 (-1.42%)
Nov 4, 2025, 2:45 PM CST
SHE:002654 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 16.12 | 16.32 | 15.71 | 15.74 | - | -2.60% | 32,151,649 |
| Nov 3, 2025 | 16.10 | 16.20 | 15.17 | 16.16 | 16.16 | 2.15% | 94,493,057 |
| Oct 31, 2025 | 16.10 | 16.55 | 15.81 | 15.82 | 15.82 | -5.16% | 108,745,006 |
| Oct 30, 2025 | 17.08 | 17.97 | 16.48 | 16.68 | 16.68 | -0.95% | 139,744,356 |
| Oct 29, 2025 | 16.73 | 17.46 | 16.53 | 16.84 | 16.84 | -0.82% | 101,948,234 |
| Oct 28, 2025 | 16.10 | 17.65 | 15.84 | 16.98 | 16.98 | 2.29% | 157,837,250 |
| Oct 27, 2025 | 17.00 | 17.15 | 16.15 | 16.60 | 16.60 | -0.95% | 120,293,302 |
| Oct 24, 2025 | 16.69 | 16.93 | 16.13 | 16.76 | 16.76 | 3.52% | 127,571,284 |
| Oct 23, 2025 | 16.76 | 16.80 | 15.70 | 16.19 | 16.19 | -2.47% | 104,223,044 |
| Oct 22, 2025 | 16.90 | 17.35 | 16.45 | 16.60 | 16.60 | -3.32% | 128,537,692 |
| Oct 21, 2025 | 16.50 | 17.85 | 16.22 | 17.17 | 17.17 | -0.41% | 225,997,991 |
| Oct 20, 2025 | 15.99 | 17.24 | 15.86 | 17.24 | 17.24 | 10.02% | 134,495,778 |
| Oct 17, 2025 | 14.47 | 16.08 | 14.25 | 15.67 | 15.67 | 7.18% | 160,063,511 |
| Oct 16, 2025 | 14.30 | 15.07 | 14.16 | 14.62 | 14.62 | 1.46% | 72,015,808 |
| Oct 15, 2025 | 14.45 | 14.60 | 14.13 | 14.41 | 14.41 | -0.41% | 47,318,917 |
| Oct 14, 2025 | 14.95 | 15.55 | 14.38 | 14.47 | 14.47 | -2.16% | 76,034,597 |
| Oct 13, 2025 | 13.79 | 14.89 | 13.79 | 14.79 | 14.79 | 1.58% | 74,393,166 |
| Oct 10, 2025 | 15.41 | 15.48 | 14.42 | 14.56 | 14.56 | -9.11% | 122,896,001 |
| Oct 9, 2025 | 16.35 | 16.49 | 15.90 | 16.02 | 16.02 | 0.31% | 135,803,170 |
| Sep 30, 2025 | 16.05 | 16.30 | 15.75 | 15.97 | 15.97 | 1.40% | 127,590,913 |
| Sep 29, 2025 | 16.30 | 16.77 | 15.70 | 15.75 | 15.75 | -2.48% | 147,583,573 |
| Sep 26, 2025 | 15.69 | 16.98 | 15.55 | 16.15 | 16.15 | 3.39% | 167,499,074 |
| Sep 25, 2025 | 15.58 | 16.10 | 15.14 | 15.62 | 15.62 | 0.32% | 136,280,994 |
| Sep 24, 2025 | 15.12 | 15.78 | 14.83 | 15.57 | 15.57 | 4.64% | 156,228,240 |
| Sep 23, 2025 | 15.07 | 15.41 | 14.38 | 14.88 | 14.88 | -5.94% | 181,647,507 |
| Sep 22, 2025 | 14.41 | 15.82 | 14.38 | 15.82 | 15.82 | 10.01% | 189,589,911 |
| Sep 19, 2025 | 13.73 | 14.80 | 13.73 | 14.38 | 14.38 | 4.89% | 144,418,105 |
| Sep 18, 2025 | 14.06 | 14.45 | 13.55 | 13.71 | 13.71 | -2.49% | 92,315,338 |
| Sep 17, 2025 | 14.30 | 14.55 | 13.98 | 14.06 | 14.06 | -2.09% | 85,819,194 |
| Sep 16, 2025 | 14.15 | 14.58 | 14.02 | 14.36 | 14.36 | 0.84% | 111,177,230 |
| Sep 15, 2025 | 14.01 | 14.66 | 13.67 | 14.24 | 14.24 | 3.94% | 135,970,644 |
| Sep 12, 2025 | 13.51 | 14.22 | 13.43 | 13.70 | 13.70 | 3.40% | 134,105,887 |
| Sep 11, 2025 | 13.00 | 13.35 | 12.78 | 13.25 | 13.25 | 1.77% | 58,508,890 |
| Sep 10, 2025 | 12.92 | 13.28 | 12.78 | 13.02 | 13.02 | 1.24% | 46,615,926 |
| Sep 9, 2025 | 13.30 | 13.40 | 12.75 | 12.86 | 12.86 | -3.53% | 54,460,480 |
| Sep 8, 2025 | 12.93 | 13.67 | 12.75 | 13.33 | 13.33 | 2.15% | 85,313,233 |
| Sep 5, 2025 | 12.26 | 13.41 | 12.10 | 13.05 | 13.05 | 7.05% | 94,156,810 |
| Sep 4, 2025 | 12.81 | 12.92 | 11.90 | 12.19 | 12.19 | -4.84% | 56,385,892 |
| Sep 3, 2025 | 13.36 | 13.45 | 12.73 | 12.81 | 12.81 | -3.76% | 69,524,671 |
| Sep 2, 2025 | 13.75 | 14.00 | 13.22 | 13.31 | 13.31 | -4.86% | 120,138,770 |
| Sep 1, 2025 | 13.08 | 13.99 | 13.08 | 13.99 | 13.99 | 9.98% | 109,192,525 |
| Aug 29, 2025 | 12.98 | 12.98 | 12.67 | 12.72 | 12.72 | -2.60% | 40,505,365 |
| Aug 28, 2025 | 12.71 | 13.08 | 12.53 | 13.06 | 13.06 | 1.87% | 61,423,884 |
| Aug 27, 2025 | 13.58 | 13.64 | 12.81 | 12.82 | 12.82 | -3.54% | 84,552,714 |
| Aug 26, 2025 | 13.20 | 13.48 | 13.01 | 13.29 | 13.29 | 1.30% | 75,964,569 |
| Aug 25, 2025 | 13.15 | 13.30 | 12.88 | 13.12 | 13.12 | 0.23% | 84,574,587 |
| Aug 22, 2025 | 12.53 | 13.28 | 12.49 | 13.09 | 13.09 | 3.48% | 96,259,752 |
| Aug 21, 2025 | 12.53 | 12.87 | 12.36 | 12.65 | 12.65 | 1.28% | 82,502,262 |
| Aug 20, 2025 | 12.32 | 12.50 | 12.21 | 12.49 | 12.49 | 1.38% | 40,635,327 |
| Aug 19, 2025 | 12.40 | 12.44 | 12.27 | 12.32 | 12.32 | -0.48% | 39,822,239 |