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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	14.02	14.37	14.37	14.98	13.95	64.18M
February 12, 2026	14.16	13.96	13.96	14.19	13.93	23.61M
February 11, 2026	14.03	13.98	13.98	14.26	13.96	23.04M
February 10, 2026	13.93	14.07	14.07	14.47	13.88	35.18M
February 09, 2026	13.98	14	14	14.02	13.81	29.07M
February 06, 2026	13.72	13.75	13.75	13.95	13.6	27.43M
February 05, 2026	13.71	13.9	13.9	14.18	13.57	55.79M
February 04, 2026	14.07	13.94	13.94	14.15	13.74	45.09M
February 03, 2026	14.3	14.21	14.21	14.39	13.75	74.43M
February 02, 2026	15.5	14.37	14.37	15.5	14.37	58.26M
January 30, 2026	15.26	15.97	15.97	16.14	15.08	81.88M
January 29, 2026	15.71	15.41	15.41	16.23	15.34	61.52M
January 28, 2026	15.98	15.62	15.62	16.06	15.53	42.06M
January 27, 2026	15.67	15.84	15.84	15.92	15.22	47.45M
January 26, 2026	16.38	15.8	15.8	16.66	15.55	62.47M
January 23, 2026	15.98	16.15	16.15	16.43	15.85	63.15M
January 22, 2026	16.85	16.14	16.14	16.87	16.06	81.45M
January 21, 2026	16.12	16.32	16.32	16.59	16.06	90.89M
January 20, 2026	15.8	16.05	16.05	16.56	15.7	93.2M
January 19, 2026	15.74	15.98	15.98	16.17	15.54	86.46M
January 16, 2026	15.45	15.78	15.78	16.06	15.17	98.85M
January 15, 2026	15.02	15.2	15.2	15.34	14.71	47.57M
January 14, 2026	15.61	15.25	15.25	15.71	14.92	68.49M
January 13, 2026	15.64	15.38	15.38	16.05	15.3	71.98M
January 12, 2026	15.46	15.63	15.63	15.75	15.4	67.15M
January 09, 2026	15.17	15.2	15.2	15.35	15	55.41M
January 08, 2026	15.22	15.32	15.32	15.7	15.22	78.92M
January 07, 2026	15.58	15.28	15.28	15.96	15.15	110.95M
January 06, 2026	14.6	15.08	15.08	15.25	14.56	76.56M
January 05, 2026	14.34	14.56	14.56	14.6	14.28	49.36M
December 31, 2025	14.6	14.07	14.07	14.68	14.06	41.62M
December 30, 2025	14.2	14.27	14.27	14.5	14.18	28.42M
December 29, 2025	14.39	14.25	14.25	14.6	14.17	29.18M
December 26, 2025	14.35	14.37	14.37	14.74	14.27	38.44M
December 25, 2025	14.46	14.43	14.43	14.74	14.3	42.43M
December 24, 2025	14.17	14.44	14.44	14.5	14.17	40.17M
December 23, 2025	14.3	14.16	14.16	14.47	14.1	43.16M
December 22, 2025	14.1	14.41	14.41	14.7	14.1	64.91M
December 19, 2025	14.15	14.14	14.14	14.29	13.85	85.29M
December 18, 2025	13.03	13.93	13.93	14.25	13.03	112.56M
December 17, 2025	12.75	12.95	12.95	13.02	12.62	20.92M
December 16, 2025	13.05	12.75	12.75	13.13	12.69	24.59M
December 15, 2025	13.27	13.07	13.07	13.31	13.03	26.99M
December 12, 2025	13.33	13.51	13.51	13.55	13.26	22.04M
December 11, 2025	13.72	13.35	13.35	13.76	13.33	24M
December 10, 2025	13.6	13.62	13.62	13.64	13.43	22.85M
December 09, 2025	13.91	13.68	13.68	14.03	13.63	35.68M
December 08, 2025	13.68	13.99	13.99	14.12	13.68	45.18M
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

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