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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	13.71	13.63	13.63	13.78	13.46	32.5M
December 04, 2025	13.35	13.85	13.85	13.87	12.97	52.41M
December 03, 2025	13.73	13.35	13.35	13.74	13.3	34.37M
December 02, 2025	13.93	13.77	13.77	13.93	13.72	22.74M
December 01, 2025	13.79	13.93	13.93	14.06	13.72	37.32M
November 28, 2025	13.35	13.78	13.78	13.83	13.3	36.41M
November 27, 2025	13.5	13.46	13.46	13.75	13.43	28.9M
November 26, 2025	13.6	13.51	13.51	13.73	13.46	31.29M
November 25, 2025	13.81	13.7	13.7	13.95	13.7	36.62M
November 24, 2025	13.46	13.56	13.56	13.67	13.23	34.73M
November 21, 2025	13.8	13.3	13.3	13.97	13.3	61.15M
November 20, 2025	15.2	14.42	14.42	15.37	14.4	52.24M
November 19, 2025	15.14	14.97	14.97	15.18	14.5	71.1M
November 18, 2025	15.77	15.3	15.3	15.97	15.27	59.16M
November 17, 2025	15.58	15.95	15.95	16.5	15.58	75.34M
November 14, 2025	16.65	15.51	15.51	16.76	15.5	135.89M
November 13, 2025	17.02	17.17	17.17	17.57	16.78	129.45M
November 12, 2025	15.56	17.02	17.02	17.3	15.56	138.72M
November 11, 2025	17.78	16.85	16.85	17.79	16.72	143.18M
November 10, 2025	15.9	17.16	17.16	17.16	15.83	156.45M
November 07, 2025	15.56	15.6	15.6	16.08	15.36	71.42M
November 06, 2025	16.01	15.83	15.83	16.34	15.45	80.96M
November 05, 2025	15.39	15.39	15.39	15.59	15.1	61.84M
November 04, 2025	16.12	15.9	15.9	16.32	15.71	56.76M
November 03, 2025	15.7	16.16	16.16	16.2	15.17	97.9M
October 31, 2025	16.1	15.82	15.82	16.55	15.81	108.75M
October 30, 2025	17.08	16.68	16.68	17.97	16.48	139.74M
October 29, 2025	16.73	16.84	16.84	17.46	16.53	101.95M
October 28, 2025	16.1	16.98	16.98	17.65	15.84	157.84M
October 27, 2025	17	16.6	16.6	17.15	16.15	120.29M
October 24, 2025	16.69	16.76	16.76	16.93	16.13	127.57M
October 23, 2025	16.76	16.19	16.19	16.8	15.7	104.22M
October 22, 2025	16.9	16.6	16.6	17.35	16.45	128.54M
October 21, 2025	16.5	17.17	17.17	17.85	16.22	226M
October 20, 2025	15.99	17.24	17.24	17.24	15.86	134.5M
October 17, 2025	14.47	15.67	15.67	16.08	14.25	160.06M
October 16, 2025	14.3	14.62	14.62	15.07	14.16	72.02M
October 15, 2025	14.45	14.41	14.41	14.6	14.13	47.32M
October 14, 2025	14.95	14.47	14.47	15.55	14.38	76.03M
October 13, 2025	13.79	14.79	14.79	14.89	13.79	74.39M
October 10, 2025	15.41	14.56	14.56	15.48	14.42	122.9M
October 09, 2025	16.35	16.02	16.02	16.49	15.9	135.8M
September 30, 2025	16.05	15.97	15.97	16.3	15.75	127.59M
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

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