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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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