Himile Mechanical Science and Technology (Shandong) Co., Ltd (SHE:002595)
China
· Delayed Price · Currency is CNY 90.11
+2.55 (2.91%)
Apr 29, 2026, 3:04 PM CST
SHE:002595 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 90.50 | 90.66 | 87.17 | 90.55 | - | 3.41% | 3,246,701 |
| Apr 28, 2026 | 87.45 | 88.09 | 86.79 | 87.56 | 87.56 | 0.14% | 2,582,741 |
| Apr 27, 2026 | 89.22 | 89.86 | 87.00 | 87.44 | 87.44 | -2.02% | 3,421,149 |
| Apr 24, 2026 | 90.50 | 91.55 | 87.91 | 89.24 | 89.24 | -1.78% | 3,529,112 |
| Apr 23, 2026 | 94.70 | 98.50 | 90.33 | 90.86 | 90.86 | -1.06% | 6,275,309 |
| Apr 22, 2026 | 87.66 | 92.47 | 87.40 | 91.83 | 91.83 | 4.12% | 5,730,151 |
| Apr 21, 2026 | 88.45 | 89.19 | 86.50 | 88.20 | 88.20 | -0.28% | 4,556,015 |
| Apr 20, 2026 | 90.17 | 91.75 | 87.61 | 88.45 | 88.45 | -2.27% | 5,038,167 |
| Apr 17, 2026 | 91.49 | 93.55 | 89.88 | 90.50 | 90.50 | 1.66% | 7,264,357 |
| Apr 16, 2026 | 83.02 | 89.02 | 83.02 | 89.02 | 89.02 | 10.00% | 6,101,611 |
| Apr 15, 2026 | 82.39 | 82.98 | 80.61 | 80.93 | 80.93 | -1.77% | 3,000,756 |
| Apr 14, 2026 | 83.00 | 83.00 | 80.80 | 82.39 | 82.39 | 0.51% | 3,204,652 |
| Apr 13, 2026 | 82.51 | 82.68 | 81.31 | 81.97 | 81.97 | -1.36% | 2,876,056 |
| Apr 10, 2026 | 81.70 | 84.16 | 81.21 | 83.10 | 83.10 | 2.72% | 3,633,554 |
| Apr 9, 2026 | 82.03 | 82.89 | 80.66 | 80.90 | 80.90 | -2.60% | 3,436,023 |
| Apr 8, 2026 | 79.32 | 83.36 | 79.06 | 83.06 | 83.06 | 7.37% | 5,652,626 |
| Apr 7, 2026 | 78.93 | 79.27 | 77.00 | 77.36 | 77.36 | -1.90% | 3,657,171 |
| Apr 3, 2026 | 79.30 | 79.43 | 78.22 | 78.86 | 78.86 | 0.08% | 2,244,631 |
| Apr 2, 2026 | 80.53 | 80.76 | 78.26 | 78.80 | 78.80 | -2.12% | 3,802,583 |
| Apr 1, 2026 | 80.20 | 81.82 | 76.80 | 80.51 | 80.51 | 1.68% | 6,725,033 |
| Mar 31, 2026 | 81.38 | 81.98 | 75.61 | 79.18 | 79.18 | -4.37% | 11,652,330 |
| Mar 30, 2026 | 82.75 | 83.75 | 81.60 | 82.80 | 82.80 | -0.40% | 3,325,962 |
| Mar 27, 2026 | 82.50 | 84.08 | 81.56 | 83.13 | 83.13 | -0.32% | 3,699,290 |
| Mar 26, 2026 | 86.21 | 86.21 | 83.07 | 83.40 | 83.40 | -3.29% | 3,942,197 |
| Mar 25, 2026 | 86.99 | 88.29 | 85.99 | 86.24 | 86.24 | 1.01% | 3,181,606 |
| Mar 24, 2026 | 84.82 | 86.00 | 83.80 | 85.38 | 85.38 | 2.18% | 3,263,207 |
| Mar 23, 2026 | 84.74 | 86.00 | 83.00 | 83.56 | 83.56 | -2.94% | 5,055,564 |
| Mar 20, 2026 | 87.68 | 89.66 | 85.74 | 86.09 | 86.09 | -0.68% | 4,204,347 |
| Mar 19, 2026 | 87.91 | 88.37 | 86.35 | 86.68 | 86.68 | -2.84% | 3,388,000 |
| Mar 18, 2026 | 88.88 | 90.10 | 87.41 | 89.21 | 89.21 | 0.24% | 4,845,633 |
| Mar 17, 2026 | 88.51 | 90.00 | 87.60 | 89.00 | 89.00 | 0.28% | 3,262,460 |
| Mar 16, 2026 | 90.49 | 90.49 | 85.16 | 88.75 | 88.75 | -2.16% | 6,346,405 |
| Mar 13, 2026 | 91.80 | 92.20 | 90.36 | 90.71 | 90.71 | -1.40% | 2,975,444 |
| Mar 12, 2026 | 92.90 | 93.14 | 91.27 | 92.00 | 92.00 | -0.97% | 3,425,492 |
| Mar 11, 2026 | 96.28 | 96.28 | 92.58 | 92.90 | 92.90 | -3.00% | 5,021,075 |
| Mar 10, 2026 | 94.92 | 97.28 | 94.50 | 95.77 | 95.77 | 1.88% | 3,859,815 |
| Mar 9, 2026 | 97.30 | 97.50 | 92.00 | 94.00 | 94.00 | -4.57% | 6,158,324 |
| 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 |