Himile Mechanical Science and Technology (Shandong) Co., Ltd (SHE:002595)
China
· Delayed Price · Currency is CNY 74.50
+2.85 (3.98%)
At close: Dec 5, 2025
SHE:002595 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 71.88 | 75.20 | 71.26 | 74.50 | 74.50 | 3.98% | 5,117,750 |
| Dec 4, 2025 | 69.90 | 71.71 | 68.97 | 71.65 | 71.65 | 2.80% | 3,376,350 |
| Dec 3, 2025 | 69.38 | 70.44 | 69.10 | 69.70 | 69.70 | 0.32% | 2,136,500 |
| Dec 2, 2025 | 70.00 | 70.48 | 68.70 | 69.48 | 69.48 | -0.53% | 2,056,092 |
| Dec 1, 2025 | 68.90 | 70.10 | 68.10 | 69.85 | 69.85 | 1.45% | 3,088,665 |
| Nov 28, 2025 | 67.78 | 69.40 | 67.42 | 68.85 | 68.85 | 1.55% | 3,143,598 |
| Nov 27, 2025 | 66.31 | 68.35 | 66.28 | 67.80 | 67.80 | 2.32% | 2,611,200 |
| Nov 26, 2025 | 65.97 | 66.66 | 65.78 | 66.26 | 66.26 | 0.59% | 1,780,147 |
| Nov 25, 2025 | 66.61 | 66.90 | 65.70 | 65.87 | 65.87 | -0.54% | 2,524,589 |
| Nov 24, 2025 | 67.01 | 67.68 | 66.03 | 66.23 | 66.23 | -1.08% | 2,695,628 |
| Nov 21, 2025 | 67.00 | 67.67 | 66.00 | 66.95 | 66.95 | -0.59% | 3,683,916 |
| Nov 20, 2025 | 67.22 | 68.07 | 66.50 | 67.35 | 67.35 | 0.19% | 2,378,624 |
| Nov 19, 2025 | 66.30 | 67.70 | 66.30 | 67.22 | 67.22 | 1.57% | 2,735,544 |
| Nov 18, 2025 | 66.47 | 66.79 | 65.73 | 66.18 | 66.18 | -0.02% | 1,994,300 |
| Nov 17, 2025 | 68.19 | 68.19 | 66.00 | 66.19 | 66.19 | -1.46% | 2,839,606 |
| Nov 14, 2025 | 68.48 | 69.28 | 67.14 | 67.17 | 67.17 | -1.91% | 2,008,243 |
| Nov 13, 2025 | 68.54 | 69.14 | 68.00 | 68.48 | 68.48 | 0.13% | 2,131,250 |
| Nov 12, 2025 | 68.02 | 69.80 | 67.00 | 68.39 | 68.39 | -0.57% | 2,928,231 |
| Nov 11, 2025 | 69.69 | 70.16 | 68.38 | 68.78 | 68.78 | -1.06% | 2,799,679 |
| Nov 10, 2025 | 69.94 | 71.68 | 69.00 | 69.52 | 69.52 | 0.03% | 3,547,460 |
| Nov 7, 2025 | 68.51 | 72.47 | 68.51 | 69.50 | 69.50 | -1.10% | 5,616,255 |
| Nov 6, 2025 | 66.15 | 70.70 | 66.15 | 70.27 | 70.27 | 6.26% | 9,010,362 |
| Nov 5, 2025 | 64.83 | 66.60 | 64.31 | 66.13 | 66.13 | 1.74% | 4,360,210 |
| Nov 4, 2025 | 65.61 | 66.66 | 64.49 | 65.00 | 65.00 | -0.90% | 4,812,100 |
| Nov 3, 2025 | 66.94 | 67.22 | 64.57 | 65.59 | 65.59 | -2.02% | 5,921,616 |
| Oct 31, 2025 | 67.54 | 67.79 | 66.06 | 66.94 | 66.94 | -0.90% | 5,382,712 |
| Oct 30, 2025 | 68.75 | 69.13 | 66.46 | 67.55 | 67.55 | -1.92% | 5,895,249 |
| Oct 29, 2025 | 68.26 | 69.18 | 67.48 | 68.87 | 68.87 | 1.22% | 7,495,259 |
| Oct 28, 2025 | 65.00 | 68.88 | 64.98 | 68.04 | 68.04 | 6.53% | 15,578,860 |
| Oct 27, 2025 | 60.96 | 63.87 | 60.96 | 63.87 | 63.87 | 10.01% | 13,494,140 |
| Oct 24, 2025 | 57.70 | 58.46 | 57.40 | 58.06 | 58.06 | 1.03% | 4,283,494 |
| Oct 23, 2025 | 56.38 | 57.60 | 56.02 | 57.47 | 57.47 | 1.72% | 2,791,192 |
| Oct 22, 2025 | 56.50 | 56.97 | 56.40 | 56.50 | 56.50 | - | 1,972,900 |
| Oct 21, 2025 | 56.26 | 57.73 | 56.09 | 56.50 | 56.50 | 1.07% | 4,515,785 |
| Oct 20, 2025 | 55.90 | 56.70 | 55.78 | 55.90 | 55.90 | - | 2,818,780 |
| Oct 17, 2025 | 56.39 | 57.00 | 55.70 | 55.90 | 55.90 | -1.17% | 2,770,346 |
| Oct 16, 2025 | 56.84 | 56.99 | 56.41 | 56.56 | 56.56 | -0.58% | 2,035,700 |
| Oct 15, 2025 | 55.67 | 57.09 | 55.40 | 56.89 | 56.89 | 2.88% | 3,893,421 |
| Oct 14, 2025 | 56.75 | 57.20 | 55.10 | 55.30 | 55.30 | -2.26% | 5,527,354 |
| Oct 13, 2025 | 57.15 | 57.79 | 56.36 | 56.58 | 56.58 | -2.92% | 5,269,403 |
| Oct 10, 2025 | 58.85 | 59.87 | 58.02 | 58.28 | 58.28 | -0.68% | 4,074,540 |
| Oct 9, 2025 | 59.64 | 60.45 | 57.98 | 58.68 | 58.68 | -0.96% | 4,946,415 |
| Sep 30, 2025 | 60.20 | 60.24 | 58.83 | 59.25 | 59.25 | -0.92% | 4,421,469 |
| Sep 29, 2025 | 60.40 | 60.41 | 59.11 | 59.80 | 59.80 | -0.94% | 3,438,511 |
| Sep 26, 2025 | 60.97 | 61.19 | 60.20 | 60.37 | 60.37 | -1.28% | 2,466,498 |
| Sep 25, 2025 | 61.11 | 61.85 | 60.70 | 61.15 | 61.15 | 0.16% | 3,300,640 |
| Sep 24, 2025 | 58.00 | 61.47 | 57.88 | 61.05 | 61.05 | 4.59% | 5,928,348 |
| Sep 23, 2025 | 57.78 | 58.59 | 57.36 | 58.37 | 58.37 | 1.21% | 3,481,355 |
| Sep 22, 2025 | 58.09 | 58.16 | 57.04 | 57.67 | 57.67 | -0.72% | 2,601,048 |
| Sep 19, 2025 | 57.49 | 58.30 | 57.20 | 58.09 | 58.09 | 1.73% | 4,200,363 |
| Sep 18, 2025 | 58.60 | 59.04 | 57.00 | 57.10 | 57.10 | -2.61% | 5,295,719 |
| Sep 17, 2025 | 58.46 | 59.45 | 57.91 | 58.63 | 58.63 | 0.10% | 6,638,700 |
| Sep 16, 2025 | 59.47 | 59.76 | 58.27 | 58.57 | 58.57 | -1.60% | 3,147,975 |
| Sep 15, 2025 | 60.94 | 61.14 | 59.25 | 59.52 | 59.52 | -2.17% | 2,712,200 |
| Sep 12, 2025 | 62.25 | 62.31 | 60.82 | 60.84 | 60.84 | -2.03% | 2,817,700 |
| Sep 11, 2025 | 60.19 | 62.70 | 59.25 | 62.10 | 62.10 | 2.81% | 4,602,180 |
| Sep 10, 2025 | 61.20 | 61.27 | 60.16 | 60.40 | 60.40 | -1.34% | 2,569,958 |
| Sep 9, 2025 | 58.15 | 61.49 | 58.05 | 61.22 | 61.22 | 5.30% | 6,528,129 |
| Sep 8, 2025 | 58.62 | 58.67 | 57.81 | 58.14 | 58.14 | -0.53% | 2,471,100 |
| Sep 5, 2025 | 57.65 | 58.90 | 57.12 | 58.45 | 58.45 | 1.76% | 2,699,151 |
| Sep 4, 2025 | 58.86 | 59.05 | 56.83 | 57.44 | 57.44 | -2.06% | 3,481,127 |
| Sep 3, 2025 | 59.77 | 60.03 | 58.50 | 58.65 | 58.65 | -1.87% | 2,538,520 |
| Sep 2, 2025 | 59.97 | 60.35 | 59.32 | 59.77 | 59.77 | 0.30% | 2,766,278 |
| Sep 1, 2025 | 59.86 | 60.72 | 59.27 | 59.59 | 59.59 | -0.58% | 5,042,394 |
| Aug 29, 2025 | 60.76 | 60.99 | 59.50 | 59.94 | 59.94 | -0.83% | 5,235,482 |
| Aug 28, 2025 | 60.20 | 61.28 | 59.66 | 60.44 | 60.44 | -0.41% | 4,153,551 |
| Aug 27, 2025 | 62.78 | 63.25 | 60.67 | 60.69 | 60.69 | -2.60% | 4,766,682 |
| Aug 26, 2025 | 59.84 | 62.64 | 59.63 | 62.31 | 62.31 | 4.13% | 4,521,093 |
| Aug 25, 2025 | 60.17 | 60.36 | 59.36 | 59.84 | 59.84 | -0.10% | 3,598,900 |
| Aug 22, 2025 | 59.92 | 60.80 | 59.45 | 59.90 | 59.90 | 0.05% | 3,092,221 |
| Aug 21, 2025 | 59.60 | 59.95 | 59.10 | 59.87 | 59.87 | 0.45% | 3,153,445 |
| Aug 20, 2025 | 58.10 | 59.88 | 57.57 | 59.60 | 59.60 | 2.56% | 3,876,724 |
| Aug 19, 2025 | 58.57 | 59.17 | 57.90 | 58.11 | 58.11 | -0.79% | 2,576,900 |
| Aug 18, 2025 | 58.50 | 59.11 | 57.92 | 58.57 | 58.57 | 0.69% | 4,949,240 |
| Aug 15, 2025 | 56.29 | 58.80 | 56.21 | 58.17 | 58.17 | 3.05% | 4,486,965 |
| Aug 14, 2025 | 56.45 | 56.71 | 56.15 | 56.45 | 56.45 | 0.12% | 2,105,455 |
| Aug 13, 2025 | 56.69 | 57.28 | 56.23 | 56.38 | 56.38 | -0.55% | 2,831,907 |
| Aug 12, 2025 | 56.52 | 56.98 | 56.22 | 56.69 | 56.69 | 0.28% | 1,442,500 |
| Aug 11, 2025 | 56.89 | 57.13 | 56.24 | 56.53 | 56.53 | -0.63% | 2,216,421 |
| Aug 8, 2025 | 56.36 | 57.38 | 56.26 | 56.89 | 56.89 | 0.78% | 1,991,300 |
| Aug 7, 2025 | 57.31 | 57.39 | 56.45 | 56.45 | 56.45 | -1.43% | 2,141,410 |
| Aug 6, 2025 | 56.02 | 57.36 | 55.88 | 57.27 | 57.27 | 2.51% | 3,048,110 |
| Aug 5, 2025 | 56.19 | 56.35 | 55.21 | 55.87 | 55.87 | -0.57% | 2,025,375 |
| Aug 4, 2025 | 55.20 | 56.49 | 55.20 | 56.19 | 56.19 | 1.15% | 2,634,693 |
| Aug 1, 2025 | 56.01 | 56.19 | 55.22 | 55.55 | 55.55 | -0.84% | 2,250,600 |
| Jul 31, 2025 | 56.85 | 57.13 | 55.61 | 56.02 | 56.02 | -1.98% | 3,751,851 |
| Jul 30, 2025 | 56.87 | 57.20 | 56.20 | 57.15 | 57.15 | 0.46% | 2,829,646 |
| Jul 29, 2025 | 57.22 | 57.54 | 56.72 | 56.89 | 56.89 | -0.89% | 1,605,929 |
| Jul 28, 2025 | 57.05 | 57.45 | 56.65 | 57.40 | 57.40 | 0.91% | 2,377,387 |
| Jul 25, 2025 | 57.20 | 57.50 | 56.54 | 56.88 | 56.88 | -0.51% | 2,640,573 |
| Jul 24, 2025 | 57.11 | 57.31 | 56.69 | 57.17 | 57.17 | 0.11% | 3,007,404 |
| Jul 23, 2025 | 58.08 | 58.34 | 56.80 | 57.11 | 57.11 | -1.65% | 4,825,723 |
| Jul 22, 2025 | 59.94 | 59.94 | 57.67 | 58.07 | 58.07 | -2.97% | 5,276,778 |
| Jul 21, 2025 | 59.55 | 60.29 | 59.25 | 59.85 | 59.85 | 0.94% | 2,297,097 |
| Jul 18, 2025 | 58.90 | 59.55 | 58.40 | 59.29 | 59.29 | 0.41% | 2,173,112 |
| Jul 17, 2025 | 58.54 | 59.29 | 58.34 | 59.05 | 59.05 | 0.87% | 1,738,916 |
| Jul 16, 2025 | 58.12 | 58.63 | 57.69 | 58.54 | 58.54 | 1.09% | 1,815,900 |
| Jul 15, 2025 | 58.95 | 59.27 | 57.79 | 57.91 | 57.91 | -1.55% | 2,564,994 |
| Jul 14, 2025 | 58.35 | 59.81 | 58.25 | 58.82 | 58.82 | 0.87% | 2,446,600 |
| Jul 11, 2025 | 58.39 | 58.86 | 58.16 | 58.31 | 58.31 | -0.14% | 2,217,763 |