Skip to main content
Shenzhen Mason Technologies Co.,Ltd (SHE:002654)
China flag China · Delayed Price · Currency is CNY
15.18
+0.45 (3.05%)
Mar 10, 2026, 3:04 PM CST

SHE:002654 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202614.2914.7914.1014.7314.73-0.20%49,006,268
Mar 6, 202613.9315.3013.8014.7614.765.28%70,412,900
Mar 5, 202613.8214.2813.8214.0214.024.32%46,802,860
Mar 4, 202613.3613.9013.3013.4413.440.45%34,812,060
Mar 3, 202614.6914.7413.3213.3813.38-8.73%60,488,230
Mar 2, 202614.9815.1914.5814.6614.66-3.99%43,319,980
Feb 27, 202615.2415.4015.0215.2715.27-0.46%29,172,389
Feb 26, 202615.5315.7515.2215.3415.34-1.16%40,242,927
Feb 25, 202615.1615.6615.1215.5215.521.64%52,831,120
Feb 24, 202614.6215.7114.5015.2715.276.26%77,531,180
Feb 13, 202614.0214.9813.9514.3714.372.94%63,483,380
Feb 12, 202614.1614.1913.9313.9613.96-0.14%23,180,620
Feb 11, 202614.0314.2613.9613.9813.98-0.64%23,036,720
Feb 10, 202613.9314.4713.8814.0714.070.50%35,176,680
Feb 9, 202613.9814.0213.8114.0014.001.82%29,069,185
Feb 6, 202613.7213.9513.6013.7513.75-1.08%27,129,150
Feb 5, 202613.7114.1813.5713.9013.90-0.29%55,398,680
Feb 4, 202614.0714.1513.7413.9413.94-1.90%45,093,540
Feb 3, 202614.3014.3913.7514.2114.21-1.11%74,010,470
Feb 2, 202615.5015.5014.3714.3714.37-10.02%58,264,600
Jan 30, 202615.2616.1415.0815.9715.973.63%80,851,130
Jan 29, 202615.7116.2315.3415.4115.41-1.34%61,178,830
Jan 28, 202615.9816.0615.5315.6215.62-1.39%42,062,583
Jan 27, 202615.6715.9215.2215.8415.840.25%46,875,610
Jan 26, 202616.3816.6615.5515.8015.80-2.17%62,470,160
Jan 23, 202615.9816.4315.8516.1516.150.06%62,766,560
Jan 22, 202616.8516.8716.0616.1416.14-1.10%80,623,910
Jan 21, 202616.1216.5916.0616.3216.321.68%90,886,160
Jan 20, 202615.8016.5615.7016.0516.050.44%93,200,570
Jan 19, 202615.7416.1715.5415.9815.981.27%86,460,700
Jan 16, 202615.4516.0615.1715.7815.783.82%98,016,690
Jan 15, 202615.0215.3414.7115.2015.20-0.33%47,120,760
Jan 14, 202615.6115.7114.9215.2515.25-0.85%68,490,440
Jan 13, 202615.6416.0515.3015.3815.38-1.60%71,977,890
Jan 12, 202615.4615.7515.4015.6315.632.83%67,151,350
Jan 9, 202615.1715.3515.0015.2015.20-0.78%55,410,613
Jan 8, 202615.2215.7015.2215.3215.320.26%78,924,779
Jan 7, 202615.5815.9615.1515.2815.281.33%110,946,500
Jan 6, 202614.6015.2514.5615.0815.083.57%76,084,010
Jan 5, 202614.3414.6014.2814.5614.563.48%49,358,964
Dec 31, 202514.6014.6814.0614.0714.07-1.40%41,615,780
Dec 30, 202514.2014.5014.1814.2714.270.14%28,157,500
Dec 29, 202514.3914.6014.1714.2514.25-0.84%28,866,504
Dec 26, 202514.3514.7414.2714.3714.37-0.42%38,166,530
Dec 25, 202514.4614.7414.3014.4314.43-0.07%42,425,620
Dec 24, 202514.1714.5014.1714.4414.441.98%39,427,620
Dec 23, 202514.3014.4714.1014.1614.16-1.73%42,661,580
Dec 22, 202514.1014.7014.1014.4114.411.91%64,907,005
Dec 19, 202514.1514.2913.8514.1414.141.51%84,322,870
Dec 18, 202513.0314.2513.0313.9313.937.57%111,598,400
Dec 17, 202512.7513.0212.6212.9512.951.57%20,591,170
Dec 16, 202513.0513.1312.6912.7512.75-2.45%24,594,560
Dec 15, 202513.2713.3113.0313.0713.07-3.26%26,994,100
Dec 12, 202513.3313.5513.2613.5113.511.20%22,036,928
Dec 11, 202513.7213.7613.3313.3513.35-1.98%23,741,971
Dec 10, 202513.6013.6413.4313.6213.62-0.44%22,639,732
Dec 9, 202513.9114.0313.6313.6813.68-2.22%35,390,930
Dec 8, 202513.6814.1213.6813.9913.992.64%45,177,450
Dec 5, 202513.7113.7813.4613.6313.63-1.59%32,502,590
Dec 4, 202513.2213.8712.9713.8513.853.75%51,158,360
Dec 3, 202513.7313.7413.3013.3513.35-3.05%34,370,100
Dec 2, 202513.9313.9313.7213.7713.77-1.15%22,535,860
Dec 1, 202513.7914.0613.7213.9313.931.09%37,317,110
Nov 28, 202513.3513.8313.3013.7813.782.38%35,982,419
Nov 27, 202513.5013.7513.4313.4613.46-0.37%28,901,462
Nov 26, 202513.6013.7313.4613.5113.51-1.39%31,037,100
Nov 25, 202513.8113.9513.7013.7013.701.03%36,618,810
Nov 24, 202513.4613.6713.2313.5613.561.95%34,729,870
Nov 21, 202513.8013.9713.3013.3013.30-7.77%60,174,550
Nov 20, 202515.2015.3714.4014.4214.42-3.67%51,701,060
Nov 19, 202515.1415.1814.5014.9714.97-2.16%70,162,050
Nov 18, 202515.7715.9715.2715.3015.30-4.08%59,158,680
Nov 17, 202515.5816.5015.5815.9515.952.84%75,339,540
Nov 14, 202516.6516.7615.5015.5115.51-9.67%135,890,200
Nov 13, 202517.0217.5716.7817.1717.170.88%129,449,200
Nov 12, 202516.6217.3016.0617.0217.021.01%138,723,400
Nov 11, 202517.7817.7916.7216.8516.85-1.81%142,008,800
Nov 10, 202515.9017.1615.8317.1617.1610.00%156,452,900
Nov 7, 202515.5616.0815.3615.6015.60-1.45%70,678,100
Nov 6, 202516.0116.3415.4515.8315.832.86%80,964,090
Nov 5, 202515.3915.5915.1015.3915.39-3.21%61,267,580
Nov 4, 202516.1216.3215.7115.9015.90-1.61%56,759,530
Nov 3, 202515.7016.2015.1716.1616.162.15%97,904,550
Oct 31, 202516.1016.5515.8115.8215.82-5.16%108,745,000
Oct 30, 202517.0817.9716.4816.6816.68-0.95%138,650,500
Oct 29, 202516.7317.4616.5316.8416.84-0.82%99,867,930
Oct 28, 202516.1017.6515.8416.9816.982.29%157,837,200
Oct 27, 202517.0017.1516.1516.6016.60-0.95%118,207,700
Oct 24, 202516.6916.9316.1316.7616.763.52%125,870,300
Oct 23, 202516.7616.8015.7016.1916.19-2.47%103,114,800
Oct 22, 202516.9017.3516.4516.6016.60-3.32%127,232,700
Oct 21, 202516.5017.8516.2217.1717.17-0.41%225,997,900
Oct 20, 202515.9917.2415.8617.2417.2410.02%134,180,900
Oct 17, 202514.4716.0814.2515.6715.677.18%158,582,300
Oct 16, 202514.3015.0714.1614.6214.621.46%71,507,820
Oct 15, 202514.4514.6014.1314.4114.41-0.41%47,318,910
Oct 14, 202514.9515.5514.3814.4714.47-2.16%76,034,590
Oct 13, 202513.7914.8913.7914.7914.791.58%74,393,160
Oct 10, 202515.4115.4814.4214.5614.56-9.11%122,160,000
Oct 9, 202516.3516.4915.9016.0216.020.31%134,441,200