Skip to main content
Shanghai Stonehill Technology Co., Ltd. (SHE:002195)
China flag China · Delayed Price · Currency is CNY
8.81
+0.03 (0.34%)
Apr 29, 2026, 2:05 PM CST

SHE:002195 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.728.888.618.788.78-1.57%185,655,123
Apr 27, 20268.958.978.718.928.92-0.56%151,316,401
Apr 24, 20269.039.078.848.978.97-1.43%173,313,551
Apr 23, 20269.459.459.069.109.10-2.99%262,954,141
Apr 22, 20269.089.419.039.389.382.74%291,064,898
Apr 21, 20269.309.309.079.139.13-2.14%199,730,900
Apr 20, 20269.149.359.109.339.331.97%220,852,131
Apr 17, 20269.139.199.109.159.15-0.33%126,108,122
Apr 16, 20269.039.209.029.189.181.66%196,538,653
Apr 15, 20269.199.229.009.039.03-1.31%168,638,160
Apr 14, 20269.199.259.039.159.150.44%147,185,704
Apr 13, 20269.039.169.009.119.110.22%120,067,800
Apr 10, 20269.159.249.089.099.09-172,185,381
Apr 9, 20269.159.239.049.099.09-2.15%189,550,312
Apr 8, 20268.939.328.939.299.296.17%294,347,900
Apr 7, 20268.578.788.568.758.752.58%161,091,700
Apr 3, 20268.858.908.518.538.53-3.62%170,941,200
Apr 2, 20269.159.158.818.858.85-2.64%156,649,400
Apr 1, 20269.199.239.019.099.090.78%135,048,381
Mar 31, 20269.089.259.009.029.02-0.66%169,555,400
Mar 30, 20268.919.098.859.089.080.22%142,001,100
Mar 27, 20268.819.158.789.069.061.23%148,962,300
Mar 26, 20269.229.258.938.958.95-2.82%180,058,800
Mar 25, 20269.199.349.109.219.210.33%230,970,400
Mar 24, 20268.969.198.919.189.184.91%292,804,100
Mar 23, 20269.019.238.718.758.75-6.42%299,887,000
Mar 20, 20269.809.899.359.359.35-4.59%262,989,300
Mar 19, 20269.909.949.749.809.80-2.58%228,454,300
Mar 18, 202610.0010.109.8510.0610.060.40%251,082,400
Mar 17, 202610.3110.4810.0010.0210.02-3.65%340,029,000
Mar 16, 202610.4510.7010.1610.4010.40-0.48%424,824,600
Mar 13, 202610.1310.779.8210.4510.451.46%591,959,500
Mar 12, 202610.5810.5910.2510.3010.30-3.83%416,171,400
Mar 11, 202610.6010.9710.3110.7110.711.81%705,692,000
Mar 10, 202610.7210.7510.3810.5210.52-1.22%460,576,916
Mar 9, 202610.5210.7310.4610.6510.65-1.02%488,647,900
Mar 6, 202610.7711.0510.6610.7610.760.65%868,430,829
Mar 5, 20269.9410.699.9010.6910.699.98%773,609,600
Mar 4, 20269.409.949.359.729.720.31%343,718,100
Mar 3, 202610.7510.879.689.699.69-9.94%754,111,100
Mar 2, 202610.7611.0810.7210.7610.76-2.80%541,974,400
Feb 27, 202610.8011.1710.7011.0711.071.56%640,163,500
Feb 26, 202610.5011.0910.4010.9010.903.12%832,468,500
Feb 25, 202610.1710.9510.0410.5710.574.14%694,396,700
Feb 24, 202610.1210.2710.0610.1510.152.22%466,428,000
Feb 13, 20269.9510.139.869.939.93-2.46%379,554,700
Feb 12, 20269.9610.259.9610.1810.182.00%455,904,800
Feb 11, 202610.1010.309.959.989.98-0.60%398,201,200
Feb 10, 202610.1610.259.9610.0410.04-0.99%354,718,900
Feb 9, 20269.8910.189.8710.1410.144.54%470,970,800
Feb 6, 20269.739.879.459.709.70-2.32%361,556,600
Feb 5, 20269.9610.159.769.939.93-1.59%449,430,100
Feb 4, 202610.2810.439.9710.0910.09-2.13%524,716,300
Feb 3, 20269.8610.369.8310.3110.314.78%714,546,081
Feb 2, 20269.8810.249.789.849.840.20%515,484,350
Jan 30, 202610.0310.109.759.829.82-3.25%473,138,300
Jan 29, 20269.7110.559.5410.1510.153.78%853,905,500
Jan 28, 202610.0810.109.749.789.78-3.17%447,581,047
Jan 27, 20269.9110.179.7110.1010.101.20%623,592,179
Jan 26, 202610.6710.689.829.989.98-5.04%815,857,800
Jan 23, 202610.1210.769.9210.5110.516.16%952,256,215
Jan 22, 20269.599.999.539.909.903.13%785,594,300
Jan 21, 20269.419.749.379.609.600.63%672,573,100
Jan 20, 20269.629.889.409.549.54-0.83%1,014,188,000
Jan 19, 20269.6110.359.619.629.62-9.93%1,672,975,000
Jan 16, 202610.6810.6810.6810.6810.68-10.03%85,650,100
Jan 15, 202612.0712.1911.8711.8711.87-10.01%286,095,800
Jan 14, 202611.7813.1911.7813.1913.1910.01%1,930,868,000
Jan 13, 202612.5012.5011.0011.9911.995.27%1,933,925,000
Jan 12, 202610.8011.3910.6011.3911.3910.05%931,613,400
Jan 9, 202610.3411.0010.0010.3510.35-0.29%2,088,332,000
Jan 8, 20269.6710.389.4110.3810.389.96%1,904,441,000
Jan 7, 20269.449.449.449.449.4410.02%119,777,800
Jan 6, 20268.588.588.588.588.5810.00%71,448,910
Jan 5, 20267.807.807.807.807.8010.01%143,122,000
Dec 31, 20256.987.186.927.097.092.01%236,186,900
Dec 30, 20256.916.986.876.956.95-0.29%125,960,400
Dec 29, 20256.897.066.866.976.971.46%200,811,300
Dec 26, 20256.866.916.816.876.87-102,748,900
Dec 25, 20256.836.896.816.876.87-97,443,030
Dec 24, 20256.696.926.676.876.872.38%156,205,100
Dec 23, 20256.796.806.686.716.71-1.18%86,961,970
Dec 22, 20256.746.826.726.796.790.89%100,793,400
Dec 19, 20256.656.786.646.736.731.51%106,781,700
Dec 18, 20256.656.746.596.636.63-0.30%97,873,630
Dec 17, 20256.526.706.486.656.651.99%120,742,200
Dec 16, 20256.666.686.466.526.52-2.40%131,523,700
Dec 15, 20256.796.826.686.686.68-2.34%103,416,800
Dec 12, 20256.736.856.706.846.841.63%105,040,100
Dec 11, 20256.916.946.726.736.73-2.60%126,550,200
Dec 10, 20256.936.946.836.916.91-0.29%95,069,690
Dec 9, 20257.027.086.926.936.93-1.70%113,545,500
Dec 8, 20257.027.127.027.057.050.86%125,364,700
Dec 5, 20256.867.026.806.996.992.04%137,964,300
Dec 4, 20256.866.906.796.856.85-0.72%90,039,772
Dec 3, 20257.097.116.866.906.90-2.27%131,326,700
Dec 2, 20257.117.117.027.067.06-0.70%90,879,660
Dec 1, 20257.017.146.977.117.111.72%149,805,600
Nov 28, 20256.927.006.886.996.990.87%100,820,900
Nov 27, 20256.977.056.926.936.93-0.72%107,837,900