Shanghai Shunho New Materials Technology Co.,Ltd. (SHE:002565)
China
· Delayed Price · Currency is CNY 14.56
+0.34 (2.39%)
Mar 9, 2026, 3:04 PM CST
SHE:002565 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 14.15 | 14.48 | 14.08 | 14.22 | 14.22 | -0.35% | 43,980,791 |
| Mar 5, 2026 | 14.39 | 14.46 | 14.06 | 14.27 | 14.27 | 1.21% | 49,019,000 |
| Mar 4, 2026 | 13.90 | 14.50 | 13.67 | 14.10 | 14.10 | -1.54% | 63,148,990 |
| Mar 3, 2026 | 15.88 | 15.88 | 14.32 | 14.32 | 14.32 | -9.99% | 107,494,900 |
| Mar 2, 2026 | 16.00 | 16.60 | 15.85 | 15.91 | 15.91 | -2.93% | 92,650,802 |
| Feb 27, 2026 | 16.00 | 16.80 | 16.00 | 16.39 | 16.39 | -0.36% | 91,802,409 |
| Feb 26, 2026 | 16.12 | 17.20 | 15.91 | 16.45 | 16.45 | 3.01% | 114,576,100 |
| Feb 25, 2026 | 15.50 | 16.15 | 15.30 | 15.97 | 15.97 | 3.57% | 96,906,208 |
| Feb 24, 2026 | 15.45 | 15.85 | 15.38 | 15.42 | 15.42 | 0.98% | 63,660,650 |
| Feb 13, 2026 | 15.80 | 15.95 | 15.26 | 15.27 | 15.27 | -3.90% | 69,450,590 |
| Feb 12, 2026 | 15.77 | 16.60 | 15.52 | 15.89 | 15.89 | 1.02% | 109,831,799 |
| Feb 11, 2026 | 16.10 | 16.63 | 15.71 | 15.73 | 15.73 | -4.95% | 112,453,500 |
| Feb 10, 2026 | 17.96 | 18.10 | 16.47 | 16.55 | 16.55 | -9.56% | 196,375,000 |
| Feb 9, 2026 | 18.00 | 18.95 | 17.60 | 18.30 | 18.30 | 4.10% | 191,309,700 |
| Feb 6, 2026 | 16.70 | 18.48 | 16.69 | 17.58 | 17.58 | 2.57% | 184,190,518 |
| Feb 5, 2026 | 17.10 | 17.63 | 16.65 | 17.14 | 17.14 | -4.09% | 164,090,055 |
| Feb 4, 2026 | 16.71 | 18.62 | 16.66 | 17.87 | 17.87 | 5.55% | 272,882,100 |
| Feb 3, 2026 | 16.55 | 17.17 | 16.01 | 16.93 | 16.93 | 3.74% | 138,101,100 |
| Feb 2, 2026 | 17.30 | 17.55 | 16.31 | 16.32 | 16.32 | -3.43% | 100,487,600 |
| Jan 30, 2026 | 16.69 | 17.37 | 16.37 | 16.90 | 16.90 | 1.20% | 120,985,285 |
| Jan 29, 2026 | 17.31 | 17.85 | 16.06 | 16.70 | 16.70 | -6.29% | 156,637,078 |
| Jan 28, 2026 | 17.34 | 17.99 | 16.69 | 17.82 | 17.82 | 2.65% | 163,164,585 |
| Jan 27, 2026 | 16.33 | 17.90 | 16.32 | 17.36 | 17.36 | 2.30% | 179,903,800 |
| Jan 26, 2026 | 16.50 | 17.20 | 15.28 | 16.97 | 16.97 | 2.97% | 187,347,500 |
| Jan 23, 2026 | 15.77 | 16.99 | 15.51 | 16.48 | 16.48 | 5.98% | 177,583,400 |
| Jan 22, 2026 | 14.30 | 15.55 | 14.14 | 15.55 | 15.55 | 9.97% | 147,064,500 |
| Jan 21, 2026 | 14.34 | 14.78 | 14.10 | 14.14 | 14.14 | -2.35% | 82,120,670 |
| Jan 20, 2026 | 15.80 | 16.09 | 14.27 | 14.48 | 14.48 | -8.70% | 143,424,900 |
| Jan 19, 2026 | 15.75 | 16.18 | 15.61 | 15.86 | 15.86 | 0.70% | 91,334,600 |
| Jan 16, 2026 | 16.53 | 17.05 | 15.53 | 15.75 | 15.75 | -5.63% | 150,962,500 |
| Jan 15, 2026 | 17.50 | 18.10 | 16.69 | 16.69 | 16.69 | -9.98% | 155,059,000 |
| Jan 14, 2026 | 19.40 | 19.40 | 18.54 | 18.54 | 18.54 | -10.00% | 222,066,400 |
| Jan 13, 2026 | 21.93 | 21.93 | 20.60 | 20.60 | 20.60 | -10.00% | 125,129,100 |
| Jan 12, 2026 | 22.00 | 23.40 | 21.80 | 22.89 | 22.89 | 2.65% | 332,460,800 |
| Jan 9, 2026 | 20.87 | 22.44 | 20.87 | 22.30 | 22.30 | 4.16% | 348,840,900 |
| Jan 8, 2026 | 20.20 | 21.41 | 19.90 | 21.41 | 21.41 | 10.02% | 314,578,981 |
| Jan 7, 2026 | 17.75 | 20.20 | 17.18 | 19.46 | 19.46 | 5.53% | 332,306,200 |
| Jan 6, 2026 | 17.76 | 18.98 | 17.76 | 18.44 | 18.44 | 4.12% | 331,574,200 |
| Jan 5, 2026 | 19.38 | 19.39 | 16.50 | 17.71 | 17.71 | -3.38% | 385,700,100 |
| Dec 31, 2025 | 17.45 | 18.33 | 17.25 | 18.33 | 18.33 | 10.02% | 211,366,123 |
| Dec 30, 2025 | 15.66 | 17.50 | 15.40 | 16.66 | 16.66 | 3.22% | 373,401,800 |
| Dec 29, 2025 | 15.50 | 16.55 | 15.26 | 16.14 | 16.14 | 2.87% | 304,871,400 |
| Dec 26, 2025 | 15.61 | 16.43 | 15.22 | 15.69 | 15.69 | 0.84% | 348,892,084 |
| Dec 25, 2025 | 14.53 | 16.15 | 14.26 | 15.56 | 15.56 | 5.99% | 380,412,087 |
| Dec 24, 2025 | 13.31 | 14.85 | 13.31 | 14.68 | 14.68 | 3.89% | 282,536,600 |
| Dec 23, 2025 | 16.01 | 16.20 | 14.13 | 14.13 | 14.13 | -10.00% | 250,102,200 |
| Dec 22, 2025 | 16.29 | 16.50 | 15.47 | 15.70 | 15.70 | -5.31% | 246,510,300 |
| Dec 19, 2025 | 17.31 | 17.86 | 15.95 | 16.58 | 16.58 | -0.66% | 356,028,200 |
| Dec 18, 2025 | 15.90 | 16.69 | 15.65 | 16.69 | 16.69 | 10.02% | 155,809,500 |
| Dec 17, 2025 | 16.08 | 16.70 | 15.17 | 15.17 | 15.17 | -9.97% | 301,654,100 |
| Dec 16, 2025 | 16.50 | 17.45 | 15.68 | 16.85 | 16.85 | 3.82% | 373,776,100 |
| Dec 15, 2025 | 17.00 | 17.55 | 16.20 | 16.23 | 16.23 | 1.76% | 392,954,937 |
| Dec 12, 2025 | 15.00 | 15.95 | 14.80 | 15.95 | 15.95 | 10.00% | 207,332,000 |
| Dec 11, 2025 | 13.68 | 14.50 | 12.55 | 14.50 | 14.50 | 7.65% | 368,782,100 |
| Dec 10, 2025 | 13.70 | 14.10 | 12.80 | 13.47 | 13.47 | 2.05% | 339,209,100 |
| Dec 9, 2025 | 13.32 | 14.40 | 13.09 | 13.20 | 13.20 | 0.84% | 417,469,100 |
| Dec 8, 2025 | 13.09 | 13.09 | 12.88 | 13.09 | 13.09 | 10.00% | 116,416,800 |
| Dec 5, 2025 | 11.00 | 11.90 | 10.99 | 11.90 | 11.90 | 9.98% | 140,551,400 |
| Dec 4, 2025 | 10.60 | 11.66 | 10.10 | 10.82 | 10.82 | 1.31% | 381,779,372 |
| Dec 3, 2025 | 9.72 | 10.68 | 9.34 | 10.68 | 10.68 | 9.99% | 249,848,700 |
| Dec 2, 2025 | 8.97 | 9.71 | 8.80 | 9.71 | 9.71 | 9.97% | 244,363,900 |
| Dec 1, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 9.96% | 10,606,750 |
| Nov 28, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 10.00% | 37,110,610 |
| Nov 27, 2025 | 7.22 | 7.46 | 7.02 | 7.30 | 7.30 | -1.35% | 56,894,830 |
| Nov 26, 2025 | 7.43 | 8.14 | 6.94 | 7.40 | 7.40 | -1.07% | 111,973,700 |
| Nov 25, 2025 | 7.30 | 7.68 | 7.26 | 7.48 | 7.48 | 3.17% | 55,077,890 |
| Nov 24, 2025 | 6.95 | 7.35 | 6.95 | 7.25 | 7.25 | 4.92% | 39,425,890 |
| Nov 21, 2025 | 7.06 | 7.14 | 6.89 | 6.91 | 6.91 | -2.26% | 21,427,160 |
| Nov 20, 2025 | 7.15 | 7.25 | 7.06 | 7.07 | 7.07 | -0.42% | 16,938,350 |
| Nov 19, 2025 | 7.33 | 7.35 | 7.06 | 7.10 | 7.10 | -2.20% | 22,289,870 |
| Nov 18, 2025 | 7.37 | 7.47 | 7.18 | 7.26 | 7.26 | -1.76% | 32,171,660 |
| Nov 17, 2025 | 7.46 | 7.60 | 7.26 | 7.39 | 7.39 | -2.51% | 42,020,040 |
| Nov 14, 2025 | 7.60 | 7.68 | 7.39 | 7.58 | 7.58 | 2.57% | 50,826,230 |
| Nov 13, 2025 | 7.35 | 7.64 | 7.29 | 7.39 | 7.39 | 0.54% | 36,186,040 |
| Nov 12, 2025 | 7.31 | 7.38 | 7.16 | 7.35 | 7.35 | 0.27% | 26,262,200 |
| Nov 11, 2025 | 7.38 | 7.58 | 7.30 | 7.33 | 7.33 | -3.04% | 42,647,030 |
| Nov 10, 2025 | 7.80 | 8.17 | 7.53 | 7.56 | 7.56 | -2.07% | 84,363,650 |
| Nov 7, 2025 | 7.37 | 7.91 | 7.24 | 7.72 | 7.72 | 4.47% | 68,078,980 |
| Nov 6, 2025 | 7.57 | 7.77 | 7.25 | 7.39 | 7.39 | -2.12% | 70,365,500 |
| Nov 5, 2025 | 7.05 | 7.77 | 7.05 | 7.55 | 7.55 | 5.59% | 76,493,560 |
| Nov 4, 2025 | 7.01 | 7.44 | 7.00 | 7.15 | 7.15 | 2.00% | 36,740,200 |
| Nov 3, 2025 | 6.81 | 7.19 | 6.80 | 7.01 | 7.01 | 3.09% | 34,529,730 |
| Oct 31, 2025 | 6.68 | 6.88 | 6.68 | 6.80 | 6.80 | 1.80% | 23,076,400 |
| Oct 30, 2025 | 6.82 | 6.93 | 6.66 | 6.68 | 6.68 | -2.20% | 25,902,480 |
| Oct 29, 2025 | 6.69 | 6.88 | 6.66 | 6.83 | 6.83 | 2.09% | 26,241,670 |
| Oct 28, 2025 | 6.90 | 6.93 | 6.66 | 6.69 | 6.69 | -2.05% | 32,382,320 |
| Oct 27, 2025 | 6.90 | 6.95 | 6.55 | 6.83 | 6.83 | -3.80% | 73,425,840 |
| Oct 24, 2025 | 6.97 | 7.58 | 6.92 | 7.10 | 7.10 | 3.05% | 124,141,800 |
| Oct 23, 2025 | 7.00 | 7.00 | 6.80 | 6.89 | 6.89 | -1.57% | 15,917,950 |
| Oct 22, 2025 | 6.82 | 7.18 | 6.82 | 7.00 | 7.00 | 1.74% | 21,538,510 |
| Oct 21, 2025 | 6.92 | 6.97 | 6.82 | 6.88 | 6.88 | -0.58% | 16,477,810 |
| Oct 20, 2025 | 6.90 | 7.02 | 6.88 | 6.92 | 6.92 | 1.47% | 14,053,590 |
| Oct 17, 2025 | 7.11 | 7.16 | 6.77 | 6.82 | 6.82 | -3.94% | 23,181,190 |
| Oct 16, 2025 | 7.25 | 7.44 | 7.07 | 7.10 | 7.10 | -1.93% | 30,341,250 |
| Oct 15, 2025 | 7.11 | 7.25 | 7.07 | 7.24 | 7.24 | 1.97% | 19,991,790 |
| Oct 14, 2025 | 7.22 | 7.25 | 7.08 | 7.10 | 7.10 | -1.25% | 21,816,150 |
| Oct 13, 2025 | 7.10 | 7.58 | 7.03 | 7.19 | 7.19 | -2.84% | 39,759,440 |
| Oct 10, 2025 | 7.72 | 7.74 | 7.34 | 7.40 | 7.40 | -4.02% | 37,124,140 |
| Oct 9, 2025 | 7.42 | 7.73 | 7.19 | 7.71 | 7.71 | 4.47% | 44,982,570 |
| Sep 30, 2025 | 7.40 | 7.58 | 7.38 | 7.38 | 7.38 | 0.14% | 28,022,240 |