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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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