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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	16.3	15.75	15.75	16.77	15.7	147.58M
September 26, 2025	15.69	16.15	16.15	16.98	15.55	167.5M
September 25, 2025	15.58	15.62	15.62	16.1	15.14	136.28M
September 24, 2025	13.73	15.57	15.57	15.78	13.73	156.23M
September 23, 2025	15.07	14.88	14.88	15.41	14.38	181.65M
September 22, 2025	14.41	15.82	15.82	15.82	14.38	189.59M
September 19, 2025	13.73	14.38	14.38	14.8	13.73	144.42M
September 18, 2025	14.06	13.71	13.71	14.45	13.55	92.32M
September 17, 2025	14.3	14.06	14.06	14.55	13.98	85.82M
September 16, 2025	14.15	14.36	14.36	14.58	14.02	111.18M
September 15, 2025	14.01	14.24	14.24	14.66	13.67	135.97M
September 12, 2025	13.51	13.7	13.7	14.22	13.43	134.11M
September 11, 2025	13	13.25	13.25	13.35	12.78	58.51M
September 10, 2025	12.92	13.02	13.02	13.28	12.78	46.62M
September 09, 2025	13.3	12.86	12.86	13.4	12.75	54.46M
September 08, 2025	12.93	13.33	13.33	13.67	12.75	85.31M
September 05, 2025	12.26	13.05	13.05	13.41	12.1	94.16M
September 04, 2025	12.81	12.19	12.19	12.92	11.9	56.39M
September 03, 2025	13.36	12.81	12.81	13.45	12.73	69.52M
September 02, 2025	13.75	13.31	13.31	14	13.22	120.14M
September 01, 2025	13.08	13.99	13.99	13.99	13.08	109.19M
August 29, 2025	12.98	12.72	12.72	12.98	12.67	40.51M
August 28, 2025	12.71	13.06	13.06	13.08	12.53	61.42M
August 27, 2025	13.58	12.82	12.82	13.64	12.81	84.55M
August 26, 2025	13.2	13.29	13.29	13.48	13.01	75.96M
August 25, 2025	13.15	13.12	13.12	13.3	12.88	84.57M
August 22, 2025	12.53	13.09	13.09	13.28	12.49	96.26M
August 21, 2025	12.53	12.65	12.65	12.87	12.36	82.5M
August 20, 2025	12.32	12.49	12.49	12.5	12.21	40.64M
August 19, 2025	12.4	12.32	12.32	12.44	12.27	39.82M
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

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