Skip to main content
Shenzhen Mason Technologies Co.,Ltd (SHE:002654)
China flag China · Delayed Price · Currency is CNY
13.74
-0.34 (-2.41%)
Apr 29, 2026, 3:04 PM CST

SHE:002654 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202613.3813.8513.2613.7413.74-2.41%54,034,431
Apr 28, 202614.2014.3513.9414.0814.08-0.56%33,017,600
Apr 27, 202614.4014.5814.1214.1614.16-1.73%36,186,968
Apr 24, 202614.6014.8814.2414.4114.41-2.24%34,482,070
Apr 23, 202615.5615.6614.7014.7414.74-4.41%43,895,351
Apr 22, 202615.4015.5515.1515.4215.42-0.58%35,191,477
Apr 21, 202615.8315.9415.3815.5115.51-2.70%46,366,480
Apr 20, 202615.1516.1515.1215.9415.944.18%74,268,617
Apr 17, 202614.8015.5214.7515.3015.302.41%51,990,258
Apr 16, 202614.6615.1414.4014.9414.941.70%42,384,482
Apr 15, 202614.4615.4114.3114.6914.691.17%85,286,352
Apr 14, 202614.3914.7914.2214.5214.522.18%57,695,570
Apr 13, 202613.8914.5113.8614.2114.211.14%35,271,400
Apr 10, 202614.1814.4914.0514.0514.050.93%49,460,780
Apr 9, 202613.4114.1613.4013.9213.921.90%51,364,540
Apr 8, 202613.3113.6913.2013.6613.665.89%44,060,140
Apr 7, 202612.6112.9912.5312.9012.903.86%34,068,500
Apr 3, 202613.1013.1712.4112.4212.42-4.09%36,630,837
Apr 2, 202613.8713.8712.8812.9512.95-5.54%49,363,790
Apr 1, 202614.0314.2013.5813.7113.711.78%42,083,275
Mar 31, 202614.3614.3613.3913.4713.47-6.26%63,341,060
Mar 30, 202614.0114.5513.9714.3714.37-0.55%32,715,550
Mar 27, 202613.9214.7213.6814.4514.451.05%52,713,690
Mar 26, 202614.6614.7214.2414.3014.30-3.70%42,881,890
Mar 25, 202615.1015.3514.6514.8514.85-72,835,590
Mar 24, 202614.0015.0613.0614.8514.858.47%103,725,500
Mar 23, 202614.5114.7813.5413.6913.69-8.37%60,076,353
Mar 20, 202615.9216.0114.8914.9414.94-5.68%57,878,130
Mar 19, 202616.0616.1615.7415.8415.84-4.46%59,333,630
Mar 18, 202615.7916.7115.7516.5816.586.76%87,496,830
Mar 17, 202616.1116.2115.5015.5315.53-3.48%43,340,140
Mar 16, 202615.4116.3515.3916.0916.094.21%65,592,550
Mar 13, 202615.9216.0315.4115.4415.44-2.95%50,144,500
Mar 12, 202616.1016.4815.8315.9115.91-0.93%84,246,120
Mar 11, 202615.1216.7015.1016.0616.065.80%147,324,400
Mar 10, 202614.9515.3514.8315.1815.183.05%43,628,276
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