Himile Mechanical Science and Technology (Shandong) Co., Ltd - 002595.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	62.25	60.84	60.84	62.31	60.82	2.83M
September 11, 2025	60.19	62.1	62.1	62.7	59.25	4.65M
September 10, 2025	61.2	60.4	60.4	61.27	60.16	2.57M
September 09, 2025	58.15	61.22	61.22	61.49	58.05	6.58M
September 08, 2025	58.62	58.14	58.14	58.67	57.81	2.5M
September 05, 2025	57.65	58.45	58.45	58.9	57.12	2.71M
September 04, 2025	58.86	57.44	57.44	59.05	56.83	3.49M
September 03, 2025	59.77	58.65	58.65	60.03	58.5	2.54M
September 02, 2025	59.97	59.77	59.77	60.35	59.32	2.77M
September 01, 2025	59.86	59.59	59.59	60.72	59.27	5.07M
August 29, 2025	60.76	59.94	59.94	60.99	59.5	5.41M
August 28, 2025	60.2	60.44	60.44	61.28	59.66	4.15M
August 27, 2025	62.78	60.69	60.69	63.25	60.67	4.87M
August 26, 2025	59.84	62.31	62.31	62.64	59.63	4.52M
August 25, 2025	60.17	59.84	59.84	60.36	59.36	3.6M
August 22, 2025	59.92	59.9	59.9	60.8	59.45	3.12M
August 21, 2025	59.6	59.87	59.87	59.95	59.1	3.15M
August 20, 2025	58.1	59.6	59.6	59.88	57.57	3.91M
August 19, 2025	58.57	58.11	58.11	59.17	57.9	2.58M
August 18, 2025	58.5	58.57	58.57	59.11	57.92	4.95M
August 15, 2025	56.29	58.17	58.17	58.8	56.21	4.5M
August 14, 2025	56.45	56.45	56.45	56.71	56.15	2.13M
August 13, 2025	56.69	56.38	56.38	57.28	56.23	2.85M
August 12, 2025	56.52	56.69	56.69	56.98	56.22	1.44M
August 11, 2025	56.89	56.53	56.53	57.13	56.24	2.24M
August 08, 2025	56.36	56.89	56.89	57.38	56.26	1.99M
August 07, 2025	57.31	56.45	56.45	57.39	56.45	2.14M
August 06, 2025	56.02	57.27	57.27	57.36	55.88	3.06M
August 05, 2025	56.19	55.87	55.87	56.35	55.21	2.03M
August 04, 2025	55.2	56.19	56.19	56.49	55.2	2.65M
August 01, 2025	56.01	55.55	55.55	56.19	55.22	2.27M
July 31, 2025	56.85	56.02	56.02	57.13	55.61	3.75M
July 30, 2025	56.87	57.15	57.15	57.2	56.2	2.83M
July 29, 2025	57.22	56.89	56.89	57.54	56.72	1.61M
July 28, 2025	57.05	57.4	57.4	57.45	56.65	2.41M
July 25, 2025	57.2	56.88	56.88	57.5	56.54	2.66M
July 24, 2025	57.11	57.17	57.17	57.31	56.69	3.01M
July 23, 2025	58.08	57.11	57.11	58.34	56.8	4.83M
July 22, 2025	59.94	58.07	58.07	59.94	57.67	5.3M
July 21, 2025	59.55	59.85	59.85	60.29	59.25	2.33M
July 18, 2025	58.9	59.29	59.29	59.55	58.4	2.17M
July 17, 2025	58.54	59.05	59.05	59.29	58.34	1.74M
July 16, 2025	58.12	58.54	58.54	58.63	57.69	1.82M
July 15, 2025	58.95	57.91	57.91	59.27	57.79	2.56M
July 14, 2025	58.35	58.82	58.82	59.81	58.25	2.45M
July 11, 2025	58.39	58.31	58.31	58.86	58.16	2.22M
July 10, 2025	58.2	58.39	58.39	58.62	57.9	1.7M
July 09, 2025	58.39	58.43	58.03	58.85	58.13	1.51M
July 08, 2025	58.21	58.3	57.9	58.5	57.86	2.67M
July 07, 2025	59.25	58.28	57.88	59.46	58	2.29M
July 04, 2025	58.58	59.1	58.7	59.82	58.45	2.91M
July 03, 2025	58.78	58.6	58.2	59	58.24	1.82M
July 02, 2025	59.22	58.67	58.27	59.7	58.6	3.08M
July 01, 2025	59.26	59.23	58.82	59.44	58.2	3.35M
June 30, 2025	59.5	59.22	58.81	59.93	59.01	3.04M
June 27, 2025	60.22	59.46	59.46	60.22	59.4	2.02M
June 26, 2025	61.13	60.22	60.22	61.6	59.38	3.28M
June 25, 2025	61	61.03	61.03	61.81	60.99	2.24M
June 24, 2025	61.48	61.07	61.07	61.69	60.88	2.28M
June 23, 2025	62	60.74	60.74	62.49	60.1	4.64M

Himile Mechanical Science and Technology (Shandong) Co., Ltd (002595.SZ) SHZ