Australia markets open in 4 hours 16 minutes

Shanghai Stonehill Technology Co., Ltd. (002195.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
2.8100-0.0400 (-1.40%)
At close: 03:04PM CST
Time period:
16 May 2023 - 16 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
15 May 20242.84002.85002.80002.81002.810059,896,385
14 May 20242.83002.88002.83002.85002.850054,568,178
13 May 20242.86002.87002.82002.84002.840069,826,816
10 May 20242.91002.93002.87002.89002.890061,455,990
09 May 20242.89002.93002.88002.91002.910060,958,840
08 May 20242.94002.95002.89002.89002.890081,281,514
07 May 20242.97003.00002.94002.96002.960085,327,959
06 May 20243.00003.04002.96002.97002.9700100,741,619
30 Apr 20242.97003.01002.93002.97002.9700110,325,036
29 Apr 20242.95003.00002.94002.98002.9800169,364,208
26 Apr 20242.77002.92002.76002.89002.8900147,537,070
25 Apr 20242.77002.80002.75002.76002.760058,594,032
24 Apr 20242.74002.78002.73002.78002.780062,850,824
23 Apr 20242.75002.80002.73002.73002.730055,358,221
22 Apr 20242.79002.80002.74002.74002.740067,017,914
19 Apr 20242.82002.86002.78002.79002.790088,437,821
18 Apr 20242.88002.89002.82002.84002.840095,875,575
17 Apr 20242.76002.88002.76002.88002.8800123,238,030
16 Apr 20242.84002.87002.71002.72002.7200131,513,394
15 Apr 20242.88002.91002.81002.85002.8500102,586,175
12 Apr 20242.93002.94002.88002.88002.880079,966,684
11 Apr 20242.88002.98002.88002.94002.9400114,509,431
10 Apr 20242.93002.94002.84002.87002.8700112,413,278
09 Apr 20242.94002.98002.92002.94002.9400102,804,755
08 Apr 20242.95003.03002.91002.97002.9700140,128,031
03 Apr 20242.98002.99002.93002.95002.950085,434,470
02 Apr 20243.05003.05002.97002.99002.990092,863,034
01 Apr 20242.96003.03002.96003.02003.0200103,571,357
29 Mar 20242.98002.99002.91002.96002.960071,505,201
28 Mar 20242.87003.01002.87002.97002.9700155,175,240
27 Mar 20243.00003.03002.85002.87002.8700158,680,499
26 Mar 20243.07003.11002.98003.03003.0300173,074,616
25 Mar 20243.05003.25003.02003.08003.0800286,126,164
22 Mar 20243.13003.15003.01003.04003.0400196,653,800
21 Mar 20243.04003.16003.04003.12003.1200276,908,279
20 Mar 20242.96003.04002.95003.03003.0300168,345,703
19 Mar 20242.99003.02002.96002.96002.9600140,662,576
18 Mar 20243.02003.04002.96003.01003.0100169,109,282
15 Mar 20242.88002.99002.86002.99002.9900229,784,038
14 Mar 20242.93002.97002.86002.90002.9000128,946,076
13 Mar 20242.91002.99002.90002.94002.9400151,062,963
12 Mar 20242.93002.95002.89002.92002.9200117,160,925
11 Mar 20242.95003.02002.90002.95002.9500175,328,228
08 Mar 20242.78002.89002.76002.88002.8800127,701,556
07 Mar 20242.85002.87002.79002.79002.7900103,380,787
06 Mar 20242.84002.87002.81002.84002.840090,296,036
05 Mar 20242.87002.90002.83002.85002.8500118,449,621
04 Mar 20242.90002.95002.87002.90002.9000127,936,776
01 Mar 20242.85002.90002.83002.89002.8900128,317,727
29 Feb 20242.74002.88002.74002.86002.8600156,354,002
28 Feb 20242.95002.98002.75002.76002.7600234,640,362
27 Feb 20242.78002.94002.76002.94002.9400205,071,910
26 Feb 20242.83002.84002.77002.79002.7900150,342,645
23 Feb 20242.75002.81002.72002.79002.7900165,526,488
22 Feb 20242.69002.75002.68002.75002.7500130,937,925
21 Feb 20242.68002.76002.66002.70002.7000174,777,192
20 Feb 20242.63002.68002.59002.67002.6700107,808,323
19 Feb 20242.71002.72002.61002.66002.6600139,582,969
08 Feb 20242.57002.71002.56002.63002.6300200,390,917
07 Feb 20242.41002.59002.41002.57002.5700243,158,776
06 Feb 20242.13002.37002.12002.37002.3700199,514,909
05 Feb 20242.35002.35002.13002.15002.1500168,411,835
02 Feb 20242.45002.51002.27002.37002.3700132,011,596
01 Feb 20242.45002.50002.39002.43002.430099,378,687
31 Jan 20242.57002.60002.47002.47002.4700133,703,216
30 Jan 20242.63002.71002.58002.59002.5900114,625,316
29 Jan 20242.71002.73002.62002.63002.630092,696,700
26 Jan 20242.74002.75002.69002.70002.7000130,154,447
25 Jan 20242.64002.78002.61002.74002.7400164,194,307
24 Jan 20242.62002.67002.53002.63002.6300126,563,173
23 Jan 20242.48002.57002.46002.56002.560096,683,785
22 Jan 20242.65002.67002.46002.50002.5000121,812,127
19 Jan 20242.71002.72002.65002.66002.660075,836,422
18 Jan 20242.72002.75002.64002.71002.7100118,149,077
17 Jan 20242.80002.81002.73002.73002.730076,344,875
16 Jan 20242.81002.81002.75002.80002.800080,185,881
15 Jan 20242.82002.83002.78002.80002.800057,685,496
12 Jan 20242.86002.87002.81002.82002.820070,675,302
11 Jan 20242.77002.88002.76002.87002.8700104,158,651
10 Jan 20242.84002.84002.77002.78002.780068,536,124
09 Jan 20242.86002.88002.81002.84002.840072,077,296
08 Jan 20242.87002.91002.85002.85002.850071,931,394
05 Jan 20242.98002.99002.81002.89002.8900116,495,846
04 Jan 20243.00003.01002.96002.98002.980071,785,937
03 Jan 20243.01003.03002.99003.01003.010069,585,051
02 Jan 20243.07003.09003.01003.01003.0100104,555,444
29 Dec 20233.01003.09003.00003.07003.0700115,471,090
28 Dec 20232.97003.02002.94003.01003.010093,114,726
27 Dec 20232.98003.00002.92002.97002.9700105,306,410
26 Dec 20233.05003.06002.95002.96002.960076,981,377
25 Dec 20233.04003.08002.97003.02003.0200100,891,763
22 Dec 20233.12003.15003.03003.05003.0500136,070,186
21 Dec 20233.08003.12003.06003.11003.1100100,553,781
20 Dec 20233.18003.19003.09003.10003.1000114,773,081
19 Dec 20233.18003.20003.14003.18003.1800111,502,628
18 Dec 20233.20003.22003.14003.16003.1600125,137,965
15 Dec 20233.22003.26003.18003.21003.2100151,274,390
14 Dec 20233.26003.39003.23003.24003.2400251,005,986
13 Dec 20233.30003.30003.24003.24003.2400101,396,883
12 Dec 20233.27003.30003.24003.29003.2900121,468,389
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...