Shenzhen Mason Technologies Co.,Ltd - 002654.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	12.03	12.38	12.38	12.5	12.02	65.33M
August 15, 2025	11.93	12.02	12.02	12.09	11.93	31.8M
August 14, 2025	12.18	12	12	12.3	11.89	48.66M
August 13, 2025	12.31	12.2	12.2	12.39	12.15	46.57M
August 12, 2025	12.26	12.42	12.42	12.46	12.16	73.84M
August 11, 2025	11.76	12.23	12.23	12.75	11.75	89.12M
August 08, 2025	11.74	11.59	11.59	11.78	11.58	20.03M
August 07, 2025	11.75	11.8	11.8	11.95	11.74	28.04M
August 06, 2025	11.68	11.77	11.77	11.79	11.61	16.71M
August 05, 2025	11.62	11.68	11.68	11.72	11.62	11.46M
August 04, 2025	11.56	11.62	11.62	11.62	11.48	11.53M
August 01, 2025	11.6	11.57	11.57	11.63	11.5	14.11M
July 31, 2025	11.63	11.6	11.6	11.83	11.57	19.29M
July 30, 2025	11.85	11.71	11.71	11.87	11.6	18.01M
July 29, 2025	11.85	11.82	11.82	11.88	11.71	18.41M
July 28, 2025	12	11.87	11.87	12.03	11.85	18.93M
July 25, 2025	11.81	11.96	11.96	12.06	11.77	30.51M
July 24, 2025	11.63	11.8	11.8	11.8	11.63	17.17M
July 23, 2025	11.71	11.66	11.66	11.82	11.65	19.09M
July 22, 2025	11.84	11.76	11.76	11.85	11.71	17.86M
July 21, 2025	11.75	11.83	11.83	11.85	11.73	15.32M
July 18, 2025	11.85	11.8	11.8	11.9	11.72	15.42M
July 17, 2025	11.75	11.85	11.85	11.85	11.67	15.75M
July 16, 2025	11.76	11.76	11.76	11.92	11.71	16.46M
July 15, 2025	11.85	11.73	11.73	11.87	11.59	30.09M
July 14, 2025	12.01	11.96	11.96	12.07	11.92	15.47M
July 11, 2025	11.98	12.01	12.01	12.08	11.86	22.13M
July 10, 2025	12.06	11.98	11.98	12.11	11.9	26.55M
July 09, 2025	12.3	12.13	12.13	12.36	12.09	36.12M
July 08, 2025	12.27	12.35	12.35	12.43	12.06	47.16M
July 07, 2025	12.06	11.96	11.96	12.08	11.91	21.71M
July 04, 2025	12.34	12.11	12.11	12.5	12.05	42.43M
July 03, 2025	12.12	12.45	12.45	12.9	12.1	62.48M
July 02, 2025	12.32	12.1	12.1	12.4	12	39.17M
July 01, 2025	12.47	12.47	12.47	12.69	12.39	43.3M
June 30, 2025	12.41	12.47	12.47	12.59	12.35	38.54M
June 27, 2025	12.41	12.38	12.38	12.56	12.31	41.08M
June 26, 2025	12.45	12.29	12.29	12.61	12.27	42.36M
June 25, 2025	12.32	12.4	12.4	12.8	12.15	57.94M
June 24, 2025	12.3	12.15	12.15	12.33	12.07	53.44M
June 23, 2025	11.6	12.06	12.06	12.13	11.47	39.11M
June 20, 2025	11.74	11.8	11.8	12.15	11.7	31.21M
June 19, 2025	11.91	11.75	11.75	12.16	11.7	32.81M
June 18, 2025	11.6	11.96	11.96	12.08	11.57	40.91M
June 17, 2025	11.56	11.73	11.73	11.85	11.48	25.76M
June 16, 2025	11.36	11.64	11.64	11.89	11.33	21.72M
June 13, 2025	11.83	11.42	11.42	11.89	11.4	35.33M
June 12, 2025	11.92	11.91	11.91	12.18	11.88	28.79M
June 11, 2025	11.79	12.01	12.01	12.5	11.76	46.44M
June 10, 2025	12.21	11.8	11.8	12.25	11.66	35.66M
June 09, 2025	12.06	12.16	12.16	12.2	12.06	29.97M
June 06, 2025	11.9	12.12	12.12	12.4	11.76	52.75M
June 05, 2025	11.71	11.94	11.94	11.99	11.68	22.58M
June 04, 2025	11.68	11.75	11.75	11.82	11.65	14.83M
June 03, 2025	11.55	11.76	11.76	11.85	11.53	14.19M
May 30, 2025	12.05	11.69	11.69	12.06	11.68	28.9M
May 29, 2025	12.03	12.15	12.15	12.2	11.94	30.27M
May 28, 2025	12.1	12.03	12.03	12.24	11.85	35.75M
May 27, 2025	12.33	12.11	12.11	12.4	12.06	30.77M
May 26, 2025	12.05	12.31	12.31	12.4	11.98	52.11M

Shenzhen Mason Technologies Co.,Ltd (002654.SZ) SHZ