Shanghai Stonehill Technology Co., Ltd. (SHE:002195)
China
· Delayed Price · Currency is CNY 6.99
+0.14 (2.04%)
At close: Dec 5, 2025
SHE:002195 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.86 | 7.02 | 6.80 | 6.99 | 6.99 | 2.04% | 137,964,300 |
| Dec 4, 2025 | 6.86 | 6.90 | 6.79 | 6.85 | 6.85 | -0.72% | 90,039,772 |
| Dec 3, 2025 | 7.09 | 7.11 | 6.86 | 6.90 | 6.90 | -2.27% | 131,326,700 |
| Dec 2, 2025 | 7.11 | 7.11 | 7.02 | 7.06 | 7.06 | -0.70% | 90,879,660 |
| Dec 1, 2025 | 7.01 | 7.14 | 6.97 | 7.11 | 7.11 | 1.72% | 149,805,600 |
| Nov 28, 2025 | 6.92 | 7.00 | 6.88 | 6.99 | 6.99 | 0.87% | 100,820,900 |
| Nov 27, 2025 | 6.97 | 7.05 | 6.92 | 6.93 | 6.93 | -0.72% | 107,837,900 |
| Nov 26, 2025 | 6.97 | 7.09 | 6.96 | 6.98 | 6.98 | -0.43% | 118,589,400 |
| Nov 25, 2025 | 6.96 | 7.13 | 6.95 | 7.01 | 7.01 | 1.45% | 170,741,600 |
| Nov 24, 2025 | 6.81 | 6.94 | 6.66 | 6.91 | 6.91 | 1.92% | 177,440,700 |
| Nov 21, 2025 | 7.01 | 7.10 | 6.75 | 6.78 | 6.78 | -4.37% | 224,633,068 |
| Nov 20, 2025 | 7.21 | 7.27 | 7.07 | 7.09 | 7.09 | -1.66% | 138,145,100 |
| Nov 19, 2025 | 7.46 | 7.46 | 7.20 | 7.21 | 7.21 | -3.61% | 191,116,900 |
| Nov 18, 2025 | 7.28 | 7.57 | 7.24 | 7.48 | 7.48 | 2.19% | 291,361,600 |
| Nov 17, 2025 | 7.23 | 7.34 | 7.10 | 7.32 | 7.32 | 0.83% | 154,248,000 |
| Nov 14, 2025 | 7.31 | 7.40 | 7.25 | 7.26 | 7.26 | -1.49% | 180,478,300 |
| Nov 13, 2025 | 7.37 | 7.41 | 7.26 | 7.37 | 7.37 | -0.14% | 200,037,900 |
| Nov 12, 2025 | 7.45 | 7.59 | 7.33 | 7.38 | 7.38 | -1.20% | 179,661,800 |
| Nov 11, 2025 | 7.65 | 7.68 | 7.46 | 7.47 | 7.47 | -2.35% | 184,336,000 |
| Nov 10, 2025 | 7.63 | 7.75 | 7.56 | 7.65 | 7.65 | 0.53% | 144,359,200 |
| Nov 7, 2025 | 7.66 | 7.71 | 7.56 | 7.61 | 7.61 | -1.55% | 152,006,500 |
| Nov 6, 2025 | 7.64 | 7.75 | 7.57 | 7.73 | 7.73 | 1.18% | 187,901,200 |
| Nov 5, 2025 | 7.55 | 7.68 | 7.50 | 7.64 | 7.64 | -0.52% | 184,113,200 |
| Nov 4, 2025 | 7.80 | 7.81 | 7.62 | 7.68 | 7.68 | -2.41% | 213,608,100 |
| Nov 3, 2025 | 7.85 | 7.88 | 7.71 | 7.87 | 7.87 | -0.51% | 235,827,700 |
| Oct 31, 2025 | 7.88 | 8.04 | 7.82 | 7.91 | 7.91 | 0.25% | 246,754,000 |
| Oct 30, 2025 | 8.10 | 8.21 | 7.87 | 7.89 | 7.89 | -2.59% | 397,991,000 |
| Oct 29, 2025 | 7.96 | 8.20 | 7.75 | 8.10 | 8.10 | 3.85% | 590,817,100 |
| Oct 28, 2025 | 7.71 | 7.82 | 7.65 | 7.80 | 7.80 | 0.26% | 261,870,800 |
| Oct 27, 2025 | 7.70 | 7.87 | 7.65 | 7.78 | 7.78 | 2.91% | 380,527,100 |
| Oct 24, 2025 | 7.33 | 7.64 | 7.32 | 7.56 | 7.56 | 3.42% | 319,470,900 |
| Oct 23, 2025 | 7.30 | 7.33 | 7.16 | 7.31 | 7.31 | -0.14% | 137,774,400 |
| Oct 22, 2025 | 7.29 | 7.38 | 7.26 | 7.32 | 7.32 | -0.41% | 120,735,700 |
| Oct 21, 2025 | 7.35 | 7.37 | 7.25 | 7.35 | 7.35 | 0.14% | 192,507,900 |
| Oct 20, 2025 | 7.14 | 7.40 | 7.10 | 7.34 | 7.34 | 4.86% | 282,193,200 |
| Oct 17, 2025 | 7.31 | 7.34 | 6.99 | 7.00 | 7.00 | -4.37% | 246,532,200 |
| Oct 16, 2025 | 7.49 | 7.49 | 7.31 | 7.32 | 7.32 | -2.92% | 178,401,300 |
| Oct 15, 2025 | 7.44 | 7.57 | 7.26 | 7.54 | 7.54 | 1.34% | 210,961,000 |
| Oct 14, 2025 | 7.57 | 7.65 | 7.35 | 7.44 | 7.44 | -1.33% | 272,284,800 |
| Oct 13, 2025 | 7.23 | 7.58 | 7.23 | 7.54 | 7.54 | -2.84% | 235,110,000 |
| Oct 10, 2025 | 8.00 | 8.00 | 7.75 | 7.76 | 7.76 | -3.96% | 305,198,900 |
| Oct 9, 2025 | 7.88 | 8.14 | 7.72 | 8.08 | 8.08 | 2.80% | 428,616,900 |
| Sep 30, 2025 | 7.77 | 7.88 | 7.67 | 7.86 | 7.86 | 1.16% | 335,298,800 |
| Sep 29, 2025 | 7.73 | 7.84 | 7.61 | 7.77 | 7.77 | 0.52% | 279,335,400 |
| Sep 26, 2025 | 8.12 | 8.12 | 7.70 | 7.73 | 7.73 | -5.73% | 492,412,700 |
| Sep 25, 2025 | 7.80 | 8.35 | 7.78 | 8.20 | 8.20 | 5.67% | 757,102,300 |
| Sep 24, 2025 | 7.63 | 7.77 | 7.51 | 7.76 | 7.76 | 1.31% | 381,948,000 |
| Sep 23, 2025 | 8.00 | 8.02 | 7.44 | 7.66 | 7.66 | -3.89% | 513,003,000 |
| Sep 22, 2025 | 7.98 | 8.02 | 7.83 | 7.97 | 7.97 | -0.75% | 451,143,900 |
| Sep 19, 2025 | 8.36 | 8.52 | 7.98 | 8.03 | 8.03 | -3.83% | 632,044,400 |