Skip to main content
logo
Shenzhen Mason Technologies Co.,Ltd (SHE:002654)
China flag China · Delayed Price · Currency is CNY
17.27
+0.21 (1.23%)
Jun 18, 2026, 3:04 PM CST

SHE:002654 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202616.8917.6316.6817.2717.271.23%74,773,090
Jun 17, 202616.8017.2716.6617.0617.061.07%76,217,810
Jun 16, 202616.7417.1316.5716.8816.881.56%66,667,470
Jun 15, 202616.5316.7015.9416.6216.622.66%90,564,640
Jun 12, 202617.3817.7616.1616.1916.190.19%144,474,400
Jun 11, 202614.5816.1614.1816.1616.1610.01%100,836,347
Jun 10, 202614.6114.9914.4214.6914.69-1.21%38,012,129
Jun 9, 202614.5814.8714.2314.8714.874.64%41,202,657
Jun 8, 202614.3414.9114.0714.2114.21-5.83%48,364,277
Jun 5, 202615.4015.7114.8515.0915.09-4.31%59,912,235
Jun 4, 202615.0015.9514.9115.7715.773.27%61,442,708
Jun 3, 202614.8815.8014.7715.2715.272.62%62,000,193
Jun 2, 202615.1415.2814.5014.8814.88-1.78%51,352,999
Jun 1, 202615.3215.7815.0815.1515.15-1.05%50,577,894
May 29, 202616.6816.7415.2115.3115.31-7.66%79,940,034
May 28, 202616.4916.9416.0916.5816.580.97%73,241,894
May 27, 202617.2317.7816.3016.4216.42-2.26%96,587,404
May 26, 202617.9218.1616.5016.8016.80-4.44%104,816,328
May 25, 202617.7517.9517.0517.5817.58-0.96%109,119,238
May 22, 202618.1518.4617.4917.7517.75-1.93%136,409,949
May 21, 202619.8020.1018.0118.1018.10-6.12%218,032,648
May 20, 202619.2019.2818.0219.2819.289.98%254,852,000
May 19, 202617.4317.7616.8117.5317.53-3.84%145,731,782
May 18, 202616.7218.2316.6618.2318.2310.02%106,391,354
May 15, 202616.7217.2016.3016.5716.570.06%103,557,788
May 14, 202617.1017.1916.4816.5616.56-2.47%128,452,112
May 13, 202615.2016.9815.0816.9816.989.97%117,899,900
May 12, 202615.3315.7814.8715.4415.440.52%91,539,059
May 11, 202615.2515.6715.2215.3615.362.67%59,585,402
May 8, 202614.8815.1514.7514.9614.96-0.80%34,487,502
May 7, 202615.0615.2514.9315.0815.080.07%48,235,849
May 6, 202614.9015.3814.8015.0715.073.79%73,667,740
Apr 30, 202613.8314.9413.4714.5214.525.68%74,116,660
Apr 29, 202613.3813.8513.2613.7413.74-2.41%54,034,431
Apr 28, 202614.2014.3513.9414.0814.08-0.56%33,017,600
Apr 27, 202614.4014.5814.1214.1614.16-1.73%36,186,968
Apr 24, 202614.6014.8814.2414.4114.41-2.24%34,482,070
Apr 23, 202615.5615.6614.7014.7414.74-4.41%43,895,351
Apr 22, 202615.4015.5515.1515.4215.42-0.58%35,191,477
Apr 21, 202615.8315.9415.3815.5115.51-2.70%46,366,480
Apr 20, 202615.1516.1515.1215.9415.944.18%74,268,617
Apr 17, 202614.8015.5214.7515.3015.302.41%51,990,258
Apr 16, 202614.6615.1414.4014.9414.941.70%42,384,482
Apr 15, 202614.4615.4114.3114.6914.691.17%85,286,352
Apr 14, 202614.3914.7914.2214.5214.522.18%57,695,570
Apr 13, 202613.8914.5113.8614.2114.211.14%35,271,400
Apr 10, 202614.1814.4914.0514.0514.050.93%49,460,780
Apr 9, 202613.4114.1613.4013.9213.921.90%51,364,540
Apr 8, 202613.3113.6913.2013.6613.665.89%44,060,140
Apr 7, 202612.6112.9912.5312.9012.903.86%34,068,500