Himile Mechanical Science and Technology (Shandong) Co., Ltd (SHE:002595)
China
· Delayed Price · Currency is CNY 94.00
-4.50 (-4.57%)
At close: Mar 9, 2026
SHE:002595 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 98.00 | 101.50 | 96.30 | 98.50 | 98.50 | 1.03% | 6,019,447 |
| Mar 5, 2026 | 96.08 | 100.28 | 94.42 | 97.50 | 97.50 | 2.92% | 6,139,365 |
| Mar 4, 2026 | 93.45 | 96.49 | 92.71 | 94.73 | 94.73 | 0.15% | 4,572,471 |
| Mar 3, 2026 | 96.70 | 97.16 | 94.15 | 94.59 | 94.59 | -2.06% | 5,058,625 |
| Mar 2, 2026 | 95.44 | 97.50 | 94.88 | 96.58 | 96.58 | 0.08% | 5,337,282 |
| Feb 27, 2026 | 96.21 | 97.96 | 94.81 | 96.50 | 96.50 | -1.02% | 4,826,106 |
| Feb 26, 2026 | 93.39 | 97.70 | 93.15 | 97.49 | 97.49 | 4.73% | 6,601,280 |
| Feb 25, 2026 | 94.54 | 94.66 | 91.61 | 93.09 | 93.09 | -1.35% | 5,529,564 |
| Feb 24, 2026 | 95.00 | 95.37 | 92.88 | 94.36 | 94.36 | 0.07% | 5,254,813 |
| Feb 13, 2026 | 97.80 | 97.80 | 94.01 | 94.29 | 94.29 | -4.33% | 4,933,545 |
| Feb 12, 2026 | 97.29 | 99.50 | 96.35 | 98.56 | 98.56 | 1.61% | 5,432,500 |
| Feb 11, 2026 | 94.25 | 97.86 | 93.80 | 97.00 | 97.00 | 2.92% | 5,495,711 |
| Feb 10, 2026 | 85.92 | 94.60 | 85.50 | 94.25 | 94.25 | 9.20% | 10,160,940 |
| Feb 9, 2026 | 84.23 | 86.60 | 81.88 | 86.31 | 86.31 | 3.61% | 4,749,416 |
| Feb 6, 2026 | 83.53 | 84.75 | 81.87 | 83.30 | 83.30 | -1.22% | 2,759,506 |
| Feb 5, 2026 | 85.29 | 85.80 | 83.50 | 84.33 | 84.33 | -1.14% | 2,545,998 |
| Feb 4, 2026 | 84.17 | 85.70 | 83.30 | 85.30 | 85.30 | 1.34% | 3,056,649 |
| Feb 3, 2026 | 82.00 | 84.49 | 81.40 | 84.17 | 84.17 | 3.72% | 3,975,566 |
| Feb 2, 2026 | 83.52 | 84.88 | 81.10 | 81.15 | 81.15 | -2.65% | 5,642,509 |
| Jan 30, 2026 | 88.07 | 88.46 | 82.70 | 83.36 | 83.36 | -5.41% | 7,319,307 |
| Jan 29, 2026 | 88.11 | 92.50 | 87.30 | 88.13 | 88.13 | 0.03% | 7,872,756 |
| Jan 28, 2026 | 86.00 | 88.26 | 84.74 | 88.10 | 88.10 | 2.37% | 5,459,500 |
| Jan 27, 2026 | 83.81 | 88.54 | 83.81 | 86.06 | 86.06 | 2.94% | 5,922,676 |
| Jan 26, 2026 | 84.39 | 85.50 | 83.28 | 83.60 | 83.60 | -0.94% | 3,760,940 |
| Jan 23, 2026 | 84.45 | 84.66 | 82.88 | 84.39 | 84.39 | - | 4,125,109 |
| Jan 22, 2026 | 84.95 | 85.78 | 84.00 | 84.39 | 84.39 | -0.30% | 3,078,287 |
| Jan 21, 2026 | 82.00 | 85.50 | 82.00 | 84.64 | 84.64 | 2.82% | 4,214,198 |
| Jan 20, 2026 | 84.09 | 85.58 | 81.25 | 82.32 | 82.32 | -1.54% | 4,733,609 |
| Jan 19, 2026 | 82.58 | 84.70 | 81.70 | 83.61 | 83.61 | 1.15% | 4,592,446 |
| Jan 16, 2026 | 84.01 | 85.10 | 82.00 | 82.66 | 82.66 | -0.36% | 3,794,600 |
| Jan 15, 2026 | 83.88 | 84.66 | 82.00 | 82.96 | 82.96 | -1.06% | 4,477,127 |
| Jan 14, 2026 | 82.00 | 84.48 | 81.50 | 83.85 | 83.85 | 1.93% | 4,575,570 |
| Jan 13, 2026 | 81.48 | 83.29 | 81.30 | 82.26 | 82.26 | 1.43% | 3,940,597 |
| Jan 12, 2026 | 84.00 | 84.18 | 80.92 | 81.10 | 81.10 | -3.57% | 4,849,848 |
| Jan 9, 2026 | 81.75 | 84.29 | 81.70 | 84.10 | 84.10 | 3.41% | 4,003,150 |
| Jan 8, 2026 | 86.52 | 86.52 | 81.08 | 81.33 | 81.33 | -6.03% | 6,499,965 |
| Jan 7, 2026 | 86.00 | 87.50 | 83.66 | 86.55 | 86.55 | 0.67% | 3,439,459 |
| Jan 6, 2026 | 85.01 | 86.50 | 84.42 | 85.97 | 85.97 | 1.11% | 3,516,419 |
| Jan 5, 2026 | 84.52 | 85.47 | 83.50 | 85.03 | 85.03 | 0.62% | 2,813,928 |
| Dec 31, 2025 | 84.96 | 85.19 | 83.79 | 84.51 | 84.51 | -0.28% | 2,259,130 |
| Dec 30, 2025 | 83.90 | 85.40 | 83.40 | 84.75 | 84.75 | 0.94% | 2,001,501 |
| Dec 29, 2025 | 84.78 | 84.78 | 82.90 | 83.96 | 83.96 | -1.04% | 2,545,667 |
| Dec 26, 2025 | 84.23 | 85.50 | 83.33 | 84.84 | 84.84 | 0.72% | 3,131,336 |
| Dec 25, 2025 | 83.21 | 85.05 | 82.51 | 84.23 | 84.23 | 1.34% | 2,711,303 |
| Dec 24, 2025 | 83.11 | 83.49 | 82.27 | 83.12 | 83.12 | 0.10% | 2,548,358 |
| Dec 23, 2025 | 83.07 | 83.55 | 81.58 | 83.04 | 83.04 | -0.04% | 2,769,850 |
| Dec 22, 2025 | 82.50 | 84.32 | 81.84 | 83.07 | 83.07 | 1.12% | 3,223,712 |
| Dec 19, 2025 | 81.73 | 83.20 | 81.46 | 82.15 | 82.15 | 0.62% | 2,914,184 |
| Dec 18, 2025 | 83.33 | 83.34 | 81.29 | 81.64 | 81.64 | -2.13% | 4,788,803 |
| Dec 17, 2025 | 82.99 | 84.29 | 81.80 | 83.42 | 83.42 | 0.54% | 5,081,002 |
| Dec 16, 2025 | 83.71 | 84.28 | 82.04 | 82.97 | 82.97 | -1.08% | 5,391,177 |
| Dec 15, 2025 | 88.00 | 88.00 | 83.00 | 83.88 | 83.88 | -4.89% | 7,534,684 |
| Dec 12, 2025 | 82.01 | 88.19 | 81.14 | 88.19 | 88.19 | 6.04% | 7,312,621 |
| Dec 11, 2025 | 81.78 | 84.90 | 81.78 | 83.17 | 83.17 | 2.81% | 6,369,285 |
| Dec 10, 2025 | 76.79 | 81.18 | 76.70 | 80.90 | 80.90 | 5.26% | 6,780,854 |
| Dec 9, 2025 | 74.14 | 77.80 | 73.70 | 76.86 | 76.86 | 3.56% | 4,192,676 |
| Dec 8, 2025 | 74.88 | 74.97 | 73.38 | 74.22 | 74.22 | -0.38% | 4,098,213 |
| 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 |