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 |
| Sep 18, 2025 | 8.60 | 8.74 | 8.16 | 8.35 | 8.35 | -3.02% | 868,656,000 |
| Sep 17, 2025 | 8.72 | 8.82 | 8.55 | 8.61 | 8.61 | -2.38% | 752,560,600 |
| Sep 16, 2025 | 8.43 | 9.09 | 8.36 | 8.82 | 8.82 | 4.38% | 1,163,521,000 |
| Sep 15, 2025 | 8.16 | 8.83 | 8.07 | 8.45 | 8.45 | 3.68% | 1,127,543,000 |
| Sep 12, 2025 | 8.19 | 8.34 | 8.10 | 8.15 | 8.15 | -0.37% | 617,073,000 |
| Sep 11, 2025 | 7.87 | 8.25 | 7.87 | 8.18 | 8.18 | 4.07% | 765,259,600 |
| Sep 10, 2025 | 7.66 | 7.97 | 7.66 | 7.86 | 7.86 | 3.15% | 675,649,800 |
| Sep 9, 2025 | 8.15 | 8.17 | 7.59 | 7.62 | 7.62 | -7.30% | 836,191,100 |
| Sep 8, 2025 | 8.18 | 8.39 | 8.01 | 8.22 | 8.22 | -0.12% | 837,196,200 |
| Sep 5, 2025 | 7.79 | 8.37 | 7.40 | 8.23 | 8.23 | 1.35% | 1,172,639,000 |
| Sep 4, 2025 | 8.60 | 8.65 | 8.12 | 8.12 | 8.12 | -9.98% | 1,358,159,000 |
| Sep 3, 2025 | 8.27 | 9.10 | 8.06 | 9.02 | 9.02 | 9.07% | 1,795,505,000 |
| Sep 2, 2025 | 8.89 | 8.97 | 8.17 | 8.27 | 8.27 | -6.87% | 1,215,522,000 |
| Sep 1, 2025 | 8.55 | 9.38 | 8.02 | 8.88 | 8.88 | 3.86% | 1,568,275,000 |
| Aug 29, 2025 | 8.30 | 8.68 | 8.15 | 8.55 | 8.55 | 6.21% | 1,622,663,000 |
| Aug 28, 2025 | 7.43 | 8.05 | 7.35 | 8.05 | 8.05 | 9.97% | 1,647,013,000 |
| Aug 27, 2025 | 6.73 | 7.32 | 6.66 | 7.32 | 7.32 | 10.08% | 1,178,655,000 |
| Aug 26, 2025 | 6.46 | 6.93 | 6.40 | 6.65 | 6.65 | 3.74% | 656,698,600 |
| Aug 25, 2025 | 6.39 | 6.49 | 6.32 | 6.41 | 6.41 | 1.10% | 430,294,800 |
| Aug 22, 2025 | 6.27 | 6.35 | 6.22 | 6.34 | 6.34 | 1.12% | 303,087,000 |
| Aug 21, 2025 | 6.47 | 6.47 | 6.17 | 6.27 | 6.27 | -3.24% | 475,958,000 |
| Aug 20, 2025 | 6.28 | 6.54 | 6.23 | 6.48 | 6.48 | 1.73% | 515,968,800 |
| Aug 19, 2025 | 6.16 | 6.68 | 6.15 | 6.37 | 6.37 | 4.43% | 737,647,200 |
| Aug 18, 2025 | 6.08 | 6.15 | 6.06 | 6.10 | 6.10 | 0.33% | 445,348,500 |
| Aug 15, 2025 | 6.10 | 6.12 | 6.02 | 6.08 | 6.08 | -0.82% | 423,195,400 |
| Aug 14, 2025 | 5.93 | 6.30 | 5.84 | 6.13 | 6.13 | 3.55% | 719,589,300 |
| Aug 13, 2025 | 5.92 | 5.97 | 5.86 | 5.92 | 5.92 | -0.17% | 336,503,500 |
| Aug 12, 2025 | 5.82 | 6.03 | 5.80 | 5.93 | 5.93 | 1.02% | 397,895,700 |
| Aug 11, 2025 | 5.77 | 5.92 | 5.77 | 5.87 | 5.87 | 1.03% | 364,269,300 |
| Aug 8, 2025 | 5.91 | 6.30 | 5.81 | 5.81 | 5.81 | 1.04% | 767,629,800 |
| Aug 7, 2025 | 5.72 | 5.76 | 5.63 | 5.75 | 5.75 | 0.35% | 245,039,500 |
| Aug 6, 2025 | 5.68 | 5.74 | 5.63 | 5.73 | 5.73 | 0.53% | 220,228,500 |
| Aug 5, 2025 | 5.66 | 5.75 | 5.62 | 5.70 | 5.70 | 0.35% | 189,987,600 |
| Aug 4, 2025 | 5.65 | 5.68 | 5.56 | 5.68 | 5.68 | -0.35% | 166,144,300 |
| Aug 1, 2025 | 5.74 | 5.81 | 5.66 | 5.70 | 5.70 | -0.70% | 215,403,000 |
| Jul 31, 2025 | 5.67 | 5.77 | 5.61 | 5.74 | 5.74 | 1.23% | 277,820,900 |
| Jul 30, 2025 | 5.74 | 5.77 | 5.61 | 5.67 | 5.67 | -1.73% | 224,597,600 |
| Jul 29, 2025 | 5.85 | 5.94 | 5.72 | 5.77 | 5.77 | -1.20% | 296,149,400 |
| Jul 28, 2025 | 6.00 | 6.01 | 5.81 | 5.84 | 5.84 | -0.68% | 463,019,300 |
| Jul 25, 2025 | 5.66 | 6.01 | 5.62 | 5.88 | 5.88 | 4.44% | 629,424,200 |
| Jul 24, 2025 | 5.56 | 5.64 | 5.54 | 5.63 | 5.63 | 1.44% | 177,252,100 |
| Jul 23, 2025 | 5.58 | 5.60 | 5.53 | 5.55 | 5.55 | -0.54% | 151,170,500 |
| Jul 22, 2025 | 5.68 | 5.68 | 5.56 | 5.58 | 5.58 | -1.76% | 193,787,800 |
| Jul 21, 2025 | 5.65 | 5.73 | 5.65 | 5.68 | 5.68 | 0.53% | 201,216,400 |
| Jul 18, 2025 | 5.78 | 5.79 | 5.64 | 5.65 | 5.65 | 0.18% | 229,346,700 |
| Jul 17, 2025 | 5.56 | 5.68 | 5.52 | 5.64 | 5.64 | -0.18% | 243,534,500 |
| Jul 16, 2025 | 5.62 | 5.83 | 5.56 | 5.65 | 5.65 | 1.99% | 391,556,500 |
| Jul 15, 2025 | 5.47 | 5.59 | 5.45 | 5.54 | 5.54 | 1.84% | 248,343,900 |
| Jul 14, 2025 | 5.48 | 5.50 | 5.42 | 5.44 | 5.44 | -0.73% | 116,801,200 |
| Jul 11, 2025 | 5.42 | 5.52 | 5.38 | 5.48 | 5.48 | 0.74% | 174,128,300 |