Shanghai Stonehill Technology Co., Ltd. (002195.SZ) SHZ
10.45
+0.15(+1.46%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
10.45
+0.15(+1.46%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 10.13 | 10.45 | 10.45 | 10.77 | 9.82 | 597.71M |
| March 12, 2026 | 10.58 | 10.3 | 10.3 | 10.59 | 10.25 | 420.49M |
| March 11, 2026 | 10.6 | 10.71 | 10.71 | 10.97 | 10.31 | 713.83M |
| March 10, 2026 | 10.77 | 10.44 | 10.44 | 10.77 | 10.38 | 312.54M |
| March 09, 2026 | 10.52 | 10.65 | 10.65 | 10.73 | 10.46 | 488.65M |
| March 06, 2026 | 10.77 | 10.76 | 10.76 | 11.05 | 10.66 | 868.43M |
| March 05, 2026 | 9.94 | 10.69 | 10.69 | 10.69 | 9.9 | 774.47M |
| March 04, 2026 | 10.8 | 9.72 | 9.72 | 10.8 | 9.35 | 265.84M |
| March 03, 2026 | 10.75 | 9.69 | 9.69 | 10.87 | 9.68 | 758.77M |
| March 02, 2026 | 10.76 | 10.76 | 10.76 | 11.08 | 10.72 | 546.85M |
| February 27, 2026 | 10.8 | 11.07 | 11.07 | 11.17 | 10.7 | 667.51M |
| February 26, 2026 | 10.5 | 10.9 | 10.9 | 11.09 | 10.4 | 842.13M |
| February 25, 2026 | 10.17 | 10.57 | 10.57 | 10.95 | 10.04 | 694.4M |
| February 24, 2026 | 10.12 | 10.15 | 10.15 | 10.27 | 10.06 | 470.84M |
| February 13, 2026 | 9.95 | 9.93 | 0 | 10.13 | 9.86 | 383.75M |
| February 12, 2026 | 9.96 | 10.18 | 0 | 10.25 | 9.96 | 455.9M |
| February 11, 2026 | 10.1 | 9.98 | 0 | 10.3 | 9.95 | 401.17M |
| February 10, 2026 | 10.16 | 10.04 | 0 | 10.25 | 9.96 | 354.72M |
| February 09, 2026 | 9.89 | 10.14 | 0 | 10.18 | 9.87 | 470.97M |
| February 06, 2026 | 9.73 | 9.7 | 0 | 9.87 | 9.45 | 361.56M |
| February 05, 2026 | 9.96 | 9.93 | 0 | 10.15 | 9.76 | 449.43M |
| February 04, 2026 | 10.28 | 10.09 | 0 | 10.43 | 9.97 | 524.72M |
| February 03, 2026 | 9.86 | 10.31 | 0 | 10.36 | 9.83 | 727.79M |
| February 02, 2026 | 9.88 | 9.84 | 0 | 10.24 | 9.78 | 515.48M |
| January 30, 2026 | 10.03 | 9.82 | 0 | 10.1 | 9.75 | 477.26M |
| January 29, 2026 | 9.71 | 10.15 | 0 | 10.55 | 9.54 | 853.91M |
| January 28, 2026 | 10.08 | 9.78 | 0 | 10.1 | 9.74 | 447.58M |
| January 27, 2026 | 9.91 | 10.1 | 0 | 10.17 | 9.71 | 623.59M |
| January 26, 2026 | 10.67 | 9.98 | 0 | 10.68 | 9.82 | 815.86M |
| January 23, 2026 | 10.12 | 10.51 | 0 | 10.76 | 9.92 | 960M |
| January 22, 2026 | 9.59 | 9.9 | 0 | 9.99 | 9.53 | 800.51M |
| January 21, 2026 | 9.41 | 9.6 | 0 | 9.74 | 9.37 | 672.57M |
| January 20, 2026 | 9.62 | 9.54 | 0 | 9.88 | 9.4 | 1.02B |
| January 19, 2026 | 9.61 | 9.62 | 0 | 10.35 | 9.61 | 1.67B |
| January 16, 2026 | 10.68 | 10.68 | 0 | 10.68 | 10.68 | 86.48M |
| January 15, 2026 | 12.07 | 11.87 | 0 | 12.19 | 11.87 | 287.7M |
| January 14, 2026 | 11.78 | 13.19 | 0 | 13.19 | 11.78 | 1.93B |
| January 13, 2026 | 12.5 | 11.99 | 0 | 12.5 | 11 | 1.93B |
| January 12, 2026 | 10.8 | 11.39 | 0 | 11.39 | 10.6 | 932.25M |
| January 09, 2026 | 10.34 | 10.35 | 0 | 11 | 10 | 2.09B |
| January 08, 2026 | 9.67 | 10.38 | 0 | 10.38 | 9.41 | 1.9B |
| January 07, 2026 | 9.44 | 9.44 | 0 | 9.44 | 9.44 | 119.78M |
| January 06, 2026 | 8.58 | 8.58 | 0 | 8.58 | 8.58 | 71.94M |
| January 05, 2026 | 7.8 | 7.8 | 0 | 7.8 | 7.8 | 143.12M |
| December 31, 2025 | 6.98 | 7.09 | 0 | 7.18 | 6.92 | 237.95M |
| December 30, 2025 | 6.91 | 6.95 | 0 | 6.98 | 6.87 | 126.82M |
| December 29, 2025 | 6.89 | 6.97 | 0 | 7.06 | 6.86 | 200.81M |
| December 26, 2025 | 6.86 | 6.87 | 0 | 6.91 | 6.81 | 102.75M |
| December 25, 2025 | 6.83 | 6.87 | 0 | 6.89 | 6.81 | 98.37M |
| December 24, 2025 | 6.69 | 6.87 | 0 | 6.92 | 6.67 | 156.21M |
| December 23, 2025 | 6.79 | 6.71 | 0 | 6.8 | 6.68 | 87.64M |
| December 22, 2025 | 6.74 | 6.79 | 0 | 6.82 | 6.72 | 100.79M |
| December 19, 2025 | 6.65 | 6.73 | 0 | 6.78 | 6.64 | 108.26M |
| December 18, 2025 | 6.65 | 6.63 | 0 | 6.74 | 6.59 | 97.87M |
| December 17, 2025 | 6.52 | 6.65 | 0 | 6.7 | 6.48 | 120.74M |
| December 16, 2025 | 6.66 | 6.52 | 0 | 6.68 | 6.46 | 132.33M |
| December 15, 2025 | 6.79 | 6.68 | 0 | 6.82 | 6.68 | 104.55M |
| December 12, 2025 | 6.73 | 6.84 | 0 | 6.85 | 6.7 | 106.22M |
| December 11, 2025 | 6.91 | 6.73 | 0 | 6.94 | 6.72 | 128.59M |
| December 10, 2025 | 6.93 | 6.91 | 0 | 6.94 | 6.83 | 95.07M |