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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 12, 2025	82.01	88.19	88.19	88.19	81.14	7.39M
December 11, 2025	81.78	83.17	83.17	84.9	81.78	6.37M
December 10, 2025	76.79	80.9	80.9	81.18	76.7	6.83M
December 09, 2025	74.14	76.86	76.86	77.8	73.7	4.19M
December 08, 2025	74.88	74.22	74.22	74.97	73.38	4.1M
December 05, 2025	71.88	74.5	74.5	75.2	71.26	5.12M
December 04, 2025	69.9	71.65	71.65	71.71	68.97	3.38M
December 03, 2025	69.38	69.7	69.7	70.44	69.1	2.14M
December 02, 2025	70	69.48	69.48	70.48	68.7	2.08M
December 01, 2025	68.9	69.85	69.85	70.1	68.1	3.09M
November 28, 2025	67.78	68.85	68.85	69.4	67.42	3.21M
November 27, 2025	66.31	67.8	67.8	68.35	66.28	2.61M
November 26, 2025	65.97	66.26	66.26	66.66	65.78	1.78M
November 25, 2025	66.61	65.87	65.87	66.9	65.7	2.52M
November 24, 2025	67.01	66.23	66.23	67.68	66.03	2.7M
November 21, 2025	67	66.95	66.95	67.67	66	3.68M
November 20, 2025	67.22	67.35	67.35	68.07	66.5	2.38M
November 19, 2025	66.3	67.22	67.22	67.7	66.3	2.76M
November 18, 2025	66.47	66.18	66.18	66.79	65.73	1.99M
November 17, 2025	68.19	66.19	66.19	68.19	66	2.84M
November 14, 2025	68.48	67.17	67.17	69.28	67.14	2.01M
November 13, 2025	68.51	68.48	68.48	69.14	68	2.13M
November 12, 2025	68.02	68.39	68.39	69.8	67	2.93M
November 11, 2025	69.69	68.78	68.78	70.16	68.38	2.8M
November 10, 2025	69.94	69.52	69.52	71.68	69	3.55M
November 07, 2025	68.51	69.5	69.5	72.47	68.51	5.65M
November 06, 2025	66.15	70.27	70.27	70.7	66.15	9.01M
November 05, 2025	64.83	66.13	66.13	66.6	64.31	4.39M
November 04, 2025	65.61	65	65	66.66	64.49	4.81M
November 03, 2025	66.94	65.59	65.59	67.22	64.57	5.92M
October 31, 2025	67.54	66.94	66.94	67.79	66.06	5.38M
October 30, 2025	68.75	67.55	67.55	69.13	66.46	5.94M
October 29, 2025	68.26	68.87	68.87	69.18	67.48	7.5M
October 28, 2025	65	68.04	68.04	68.88	64.98	15.58M
October 27, 2025	60.96	63.87	63.87	63.87	60.96	13.52M
October 24, 2025	57.7	58.06	58.06	58.46	57.4	4.32M
October 23, 2025	56.38	57.47	57.47	57.6	56.02	2.79M
October 22, 2025	56.5	56.5	56.5	56.97	56.4	2M
October 21, 2025	56.26	56.5	56.5	57.73	56.09	4.52M
October 20, 2025	55.9	55.9	55.9	56.7	55.78	2.82M
October 17, 2025	56.39	55.9	55.9	57	55.7	2.79M
October 16, 2025	56.84	56.56	56.56	56.99	56.41	2.07M
October 15, 2025	55.67	56.89	56.89	57.09	55.4	3.93M
October 14, 2025	56.75	55.3	55.3	57.2	55.1	5.53M
October 13, 2025	57.15	56.58	56.58	57.79	56.36	5.27M
October 10, 2025	58.85	58.28	58.28	59.87	58.02	4.09M
October 09, 2025	59.64	58.68	58.68	60.45	57.98	4.95M
September 30, 2025	60.2	59.25	59.25	60.24	58.83	4.51M
September 29, 2025	60.4	59.8	59.8	60.41	59.11	3.47M
September 26, 2025	60.97	60.37	60.37	61.19	60.2	2.55M
September 25, 2025	61.11	61.15	61.15	61.85	60.7	3.31M
September 24, 2025	58	61.05	61.05	61.47	57.88	5.93M
September 23, 2025	57.78	58.37	58.37	58.59	57.36	3.48M
September 22, 2025	57.49	57.67	57.67	58.16	57.04	2.6M
September 19, 2025	57.49	58.09	58.09	58.3	57.2	4.26M
September 18, 2025	58.6	57.1	57.1	59.04	57	5.3M
September 17, 2025	58.46	58.63	58.63	59.45	57.91	6.64M
September 16, 2025	59.47	58.57	58.57	59.76	58.27	3.17M
September 15, 2025	60.94	59.52	59.52	61.14	59.25	2.74M
September 12, 2025	62.25	60.84	60.84	62.31	60.82	2.83M

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