Shenzhen - Delayed Quote
CNY
Shanghai Stonehill Technology Co., Ltd. (002195.SZ)
5.23
-0.26
(-4.74%)
At close: October 30 at 3:04:06 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
5.41
5.55
5.21
5.23
5.23
136,632,772
Oct 29, 2026
5.68
5.70
5.46
5.49
5.49
143,140,658
Oct 28, 2026
5.81
5.91
5.75
5.84
5.84
75,613,054
Oct 27, 2026
6.04
6.05
5.81
5.81
5.81
95,536,069
Oct 26, 2026
5.88
6.10
5.86
6.05
6.05
146,641,537
Oct 23, 2026
5.58
5.93
5.44
5.91
5.91
141,318,266
Oct 22, 2026
5.87
5.88
5.68
5.68
5.68
85,534,410
Oct 21, 2026
5.88
5.99
5.86
5.88
5.88
92,553,553
Oct 20, 2026
5.79
5.91
5.71
5.88
5.88
100,691,517
Oct 19, 2026
5.72
5.81
5.64
5.73
5.73
83,562,772
Oct 16, 2026
5.89
5.94
5.71
5.75
5.75
96,483,653
Oct 15, 2026
5.86
6.00
5.80
5.82
5.82
78,660,141
Oct 14, 2026
6.00
6.06
5.94
5.97
5.97
69,622,298
Oct 13, 2026
5.91
6.09
5.85
6.03
6.03
97,831,657
Oct 12, 2026
5.92
5.98
5.85
5.96
5.96
94,949,386
Oct 9, 2026
5.84
5.96
5.68
5.92
5.92
109,138,331
Oct 8, 2026
5.99
6.04
5.81
5.84
5.84
66,939,517
Sep 30, 2026
5.98
5.98
5.89
5.92
5.92
43,086,513
Sep 29, 2026
5.86
6.00
5.84
5.95
5.95
57,010,998
Sep 28, 2026
6.02
6.03
5.82
5.88
5.88
67,805,006
Sep 24, 2026
6.07
6.12
6.00
6.01
6.01
55,517,568
Sep 23, 2026
6.20
6.21
6.09
6.09
6.09
56,883,170
Sep 22, 2026
6.25
6.28
6.18
6.21
6.21
76,176,141
Sep 21, 2026
6.17
6.27
6.17
6.22
6.22
83,812,682
Sep 18, 2026
6.10
6.17
6.08
6.16
6.16
87,312,649
Sep 17, 2026
6.08
6.14
6.04
6.06
6.06
55,097,591
Sep 16, 2026
6.03
6.12
5.99
6.11
6.11
71,737,547
Sep 15, 2026
6.22
6.26
6.08
6.09
6.09
76,386,887
Sep 14, 2026
6.05
6.17
6.05
6.17
6.17
68,684,487
Sep 11, 2026
6.13
6.16
6.00
6.11
6.11
90,464,309
Sep 10, 2026
6.20
6.23
6.09
6.18
6.18
74,872,068
Sep 9, 2026
6.33
6.33
6.18
6.23
6.23
82,373,863
Sep 8, 2026
6.31
6.40
6.27
6.33
6.33
66,974,982
Sep 7, 2026
6.34
6.41
6.29
6.31
6.31
80,863,008
Sep 4, 2026
6.38
6.52
6.34
6.37
6.37
116,042,745
Sep 3, 2026
6.41
6.47
6.31
6.34
6.34
68,186,040
Sep 2, 2026
6.49
6.53
6.37
6.41
6.41
82,391,730
Sep 1, 2026
6.42
6.59
6.41
6.57
6.57
123,338,096
Aug 31, 2026
6.28
6.46
6.25
6.46
6.46
96,043,635
Aug 28, 2026
6.45
6.52
6.37
6.39
6.39
101,279,045
Aug 27, 2026
6.36
6.44
6.31
6.41
6.41
78,023,708
Aug 26, 2026
6.30
6.41
6.28
6.34
6.34
80,433,791
Aug 25, 2026
6.16
6.34
6.11
6.33
6.33
99,508,996
Aug 24, 2026
6.34
6.34
6.10
6.16
6.16
87,048,756
Aug 21, 2026
6.30
6.36
6.21
6.33
6.33
75,513,397
Aug 20, 2026
6.33
6.42
6.28
6.35
6.35
91,443,909
Aug 19, 2026
6.57
6.57
6.27
6.29
6.29
139,394,528
Aug 18, 2026
6.82
6.82
6.59
6.64
6.64
131,684,895
Aug 17, 2026
6.77
6.83
6.71
6.81
6.81
98,371,523
Aug 14, 2026
6.86
6.96
6.67
6.77
6.77
165,403,307
Aug 13, 2026
7.02
7.21
6.90
6.91
6.91
241,791,888
Aug 12, 2026
6.92
7.11
6.84
7.06
7.06
255,755,531
Aug 11, 2026
6.95
6.99
6.83
6.85
6.85
128,503,245
Aug 10, 2026
7.00
7.08
6.79
7.00
7.00
187,943,251
Aug 7, 2026
6.85
7.22
6.68
7.01
7.01
292,827,002
Aug 6, 2026
7.06
7.11
6.84
6.91
6.91
272,214,685
Aug 5, 2026
6.94
7.20
6.92
7.15
7.15
281,130,729
Aug 4, 2026
6.86
7.15
6.86
7.03
7.03
280,023,409
Aug 3, 2026
6.85
6.93
6.70
6.87
6.87
236,449,777
Jul 31, 2026
6.63
7.05
6.63
6.80
6.80
318,230,315
Jul 30, 2026
6.57
6.88
6.56
6.60
6.60
326,842,292
Jul 29, 2026
7.03
7.03
6.56
6.69
6.69
491,892,142
Jul 28, 2026
6.11
6.83
6.10
6.83
6.83
236,915,197
Jul 27, 2026
5.80
6.23
5.75
6.21
6.21
292,683,120
Jul 24, 2026
6.04
6.16
5.86
5.89
5.89
172,555,070
Jul 23, 2026
5.90
6.05
5.84
6.04
6.04
131,325,411
Jul 22, 2026
5.99
6.07
5.88
5.91
5.91
131,014,799
Jul 21, 2026
5.75
6.05
5.70
6.05
6.05
216,697,021
Jul 20, 2026
5.85
5.99
5.68
5.80
5.80
170,366,886
Jul 17, 2026
6.09
6.17
5.70
5.72
5.72
185,907,219
Jul 16, 2026
5.95
6.24
5.89
6.12
6.12
167,061,497
Jul 15, 2026
5.97
6.11
5.93
5.99
5.99
117,501,203
Jul 14, 2026
5.95
6.00
5.76
5.96
5.96
131,173,285
Jul 13, 2026
6.30
6.40
5.93
5.94
5.94
173,184,092
Jul 10, 2026
6.20
6.59
6.12
6.34
6.34
212,032,833
Jul 9, 2026
6.07
6.24
5.94
6.22
6.22
154,861,931
Jul 8, 2026
6.16
6.20
6.06
6.10
6.10
94,713,952
Jul 7, 2026
6.38
6.40
6.11
6.15
6.15
112,368,634
Jul 6, 2026
6.57
6.69
6.35
6.39
6.39
132,801,019
Jul 3, 2026
6.42
6.61
6.41
6.53
6.53
128,463,153
Jul 2, 2026
6.69
6.72
6.40
6.42
6.42
157,975,480
Jul 1, 2026
6.53
6.72
6.42
6.60
6.60
156,303,142
Jun 30, 2026
6.43
6.55
6.31
6.54
6.54
124,746,977
Jun 29, 2026
6.55
6.64
6.36
6.43
6.43
139,670,878
Jun 26, 2026
6.88
6.90
6.54
6.55
6.55
166,208,533
Jun 25, 2026
6.95
7.05
6.83
6.90
6.90
177,395,188
Jun 24, 2026
7.02
7.39
7.01
7.05
7.05
230,061,410
Jun 23, 2026
7.18
7.33
7.01
7.04
7.04
147,240,469
Jun 22, 2026
7.02
7.19
6.87
7.18
7.18
162,784,746
Jun 18, 2026
7.15
7.23
7.08
7.12
7.12
92,080,675
Jun 17, 2026
7.22
7.30
7.12
7.18
7.18
113,762,154
Jun 16, 2026
7.14
7.32
7.03
7.24
7.24
170,273,469
Jun 15, 2026
6.98
7.15
6.96
7.08
7.08
125,634,554
Jun 12, 2026
6.95
7.01
6.82
6.88
6.88
156,147,030
Jun 11, 2026
6.95
7.00
6.72
6.78
6.78
149,541,318
Jun 10, 2026
7.23
7.29
6.96
7.03
7.03
140,296,356
Jun 9, 2026
7.22
7.32
7.11
7.31
7.31
126,277,793
Jun 8, 2026
7.20
7.40
7.08
7.15
7.15
134,175,791
Jun 5, 2026
7.50
7.65
7.36
7.41
7.41
120,789,872
Jun 4, 2026
7.50
7.56
7.41
7.45
7.45
103,239,973
Jun 3, 2026
7.60
7.73
7.51
7.56
7.56
112,595,197
Jun 2, 2026
0.002
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 2, 2026
7.71
7.79
7.43
7.65
7.65
124,105,605
Jun 1, 2026
7.60
7.83
7.51
7.71
7.71
111,944,359
May 29, 2026
7.89
7.98
7.50
7.67
7.67
145,048,523
May 28, 2026
7.84
7.84
7.58
7.77
7.77
148,848,960
May 27, 2026
8.10
8.10
7.84
7.86
7.86
146,103,853
May 26, 2026
8.00
8.19
7.88
8.18
8.18
171,225,167
May 25, 2026
8.14
8.20
7.93
8.05
8.05
130,380,121
May 22, 2026
8.10
8.16
7.83
8.15
8.15
174,316,629
May 21, 2026
8.29
8.45
8.07
8.08
8.08
170,214,458
May 20, 2026
8.51
8.51
8.24
8.29
8.29
209,842,301
May 19, 2026
8.61
8.98
8.61
8.67
8.67
279,485,137
May 18, 2026
8.58
8.62
8.28
8.39
8.39
234,927,303
May 15, 2026
8.59
8.85
8.56
8.69
8.69
185,395,556
May 14, 2026
9.08
9.20
8.55
8.57
8.57
299,129,580
May 13, 2026
8.86
9.05
8.78
9.03
9.03
166,066,682
May 12, 2026
9.06
9.06
8.86
8.90
8.90
168,055,065
May 11, 2026
9.11
9.15
9.00
9.08
9.08
205,121,350
May 8, 2026
9.15
9.21
9.01
9.10
9.10
225,650,709
May 7, 2026
8.90
9.14
8.84
9.14
9.14
245,695,511
May 6, 2026
8.62
8.94
8.62
8.87
8.87
202,112,886
Apr 30, 2026
8.73
8.80
8.57
8.61
8.61
167,669,966
Apr 29, 2026
8.71
8.87
8.69
8.77
8.77
134,083,685
Apr 28, 2026
8.72
8.88
8.61
8.78
8.78
185,655,123
Apr 27, 2026
8.95
8.97
8.71
8.92
8.92
151,316,401
Apr 24, 2026
9.03
9.07
8.84
8.97
8.97
173,313,551
Apr 23, 2026
9.45
9.45
9.06
9.10
9.10
262,954,141
Apr 22, 2026
9.08
9.41
9.03
9.38
9.38
291,064,898
Apr 21, 2026
9.30
9.30
9.07
9.13
9.13
199,730,920
Apr 20, 2026
9.14
9.35
9.10
9.33
9.33
220,852,131
Apr 17, 2026
9.13
9.19
9.10
9.15
9.15
126,108,122
Apr 16, 2026
9.03
9.20
9.02
9.18
9.18
196,538,653
Apr 15, 2026
9.19
9.22
9.00
9.03
9.03
168,638,160
Apr 14, 2026
9.19
9.25
9.03
9.15
9.15
147,185,704
Apr 13, 2026
9.03
9.16
9.00
9.11
9.11
120,067,852
Apr 10, 2026
9.15
9.24
9.08
9.09
9.09
172,185,381
Apr 9, 2026
9.15
9.23
9.04
9.09
9.09
189,550,312
Apr 8, 2026
8.93
9.32
8.93
9.29
9.29
294,347,913
Apr 7, 2026
8.57
8.78
8.56
8.75
8.75
161,091,773
Apr 3, 2026
8.85
8.90
8.51
8.53
8.53
170,941,252
Apr 2, 2026
9.15
9.15
8.81
8.85
8.85
156,649,439
Apr 1, 2026
9.19
9.23
9.01
9.09
9.09
135,048,381
Mar 31, 2026
9.08
9.25
9.00
9.02
9.02
169,555,470
Mar 30, 2026
8.91
9.09
8.85
9.08
9.08
142,001,194
Mar 27, 2026
8.81
9.15
8.78
9.06
9.06
148,962,391
Mar 26, 2026
9.22
9.25
8.93
8.95
8.95
180,058,808
Mar 25, 2026
9.19
9.34
9.10
9.21
9.21
230,970,466
Mar 24, 2026
8.96
9.19
8.91
9.18
9.18
292,804,153
Mar 23, 2026
9.01
9.23
8.71
8.75
8.75
299,887,056
Mar 20, 2026
9.80
9.89
9.35
9.35
9.35
262,989,382
Mar 19, 2026
9.90
9.94
9.74
9.80
9.80
228,454,339
Mar 18, 2026
10.00
10.10
9.85
10.06
10.06
251,082,425
Mar 17, 2026
10.31
10.48
10.00
10.02
10.02
340,029,066
Mar 16, 2026
10.45
10.70
10.16
10.40
10.40
424,824,637
Mar 13, 2026
10.01
10.77
9.92
10.45
10.45
591,959,560
Mar 12, 2026
10.58
10.59
10.25
10.30
10.30
416,171,422
Mar 11, 2026
10.60
10.97
10.31
10.71
10.71
705,692,047
Mar 10, 2026
10.72
10.75
10.38
10.52
10.52
460,576,916
Mar 9, 2026
10.52
10.73
10.46
10.65
10.65
488,647,965
Mar 6, 2026
10.77
11.05
10.66
10.76
10.76
868,430,829
Mar 5, 2026
9.94
10.69
9.90
10.69
10.69
773,609,673
Mar 4, 2026
9.40
9.94
9.35
9.72
9.72
343,718,197
Mar 3, 2026
10.75
10.87
9.68
9.69
9.69
754,111,183
Mar 2, 2026
10.76
11.08
10.72
10.76
10.76
541,974,424
Feb 27, 2026
10.80
11.17
10.70
11.07
11.07
640,163,560
Feb 26, 2026
10.50
11.09
10.40
10.90
10.90
832,468,522
Feb 25, 2026
10.17
10.95
10.04
10.57
10.57
694,396,761
Feb 24, 2026
10.12
10.27
10.06
10.15
10.15
466,428,069
Feb 13, 2026
9.95
10.13
9.86
9.93
9.93
379,554,765
Feb 12, 2026
9.96
10.25
9.96
10.18
10.18
455,904,848
Feb 11, 2026
10.10
10.30
9.95
9.98
9.98
398,201,202
Feb 10, 2026
10.16
10.25
9.96
10.04
10.04
354,718,909
Feb 9, 2026
9.89
10.18
9.87
10.14
10.14
470,970,826
Feb 6, 2026
9.73
9.87
9.45
9.70
9.70
361,556,650
Feb 5, 2026
9.96
10.15
9.76
9.93
9.93
449,430,141
Feb 4, 2026
10.28
10.43
9.97
10.09
10.09
524,716,372
Feb 3, 2026
9.86
10.36
9.83
10.31
10.31
714,546,081
Feb 2, 2026
9.88
10.24
9.78
9.84
9.84
515,484,350
Jan 30, 2026
10.03
10.10
9.75
9.82
9.82
473,138,308
Jan 29, 2026
9.71
10.55
9.54
10.15
10.15
853,905,546
Jan 28, 2026
10.08
10.10
9.74
9.78
9.78
447,581,047
Jan 27, 2026
9.91
10.17
9.71
10.10
10.10
623,592,179
Jan 26, 2026
10.67
10.68
9.82
9.98
9.98
815,857,876
Jan 23, 2026
10.12
10.76
9.92
10.51
10.51
952,256,215
Jan 22, 2026
9.59
9.99
9.53
9.90
9.90
785,594,387
Jan 21, 2026
9.41
9.74
9.37
9.60
9.60
672,573,153
Jan 20, 2026
9.62
9.88
9.40
9.54
9.54
1,014,188,525
Jan 19, 2026
9.61
10.35
9.61
9.62
9.62
1,672,975,136
Jan 16, 2026
10.68
10.68
10.68
10.68
10.68
85,650,100
Jan 15, 2026
12.07
12.19
11.87
11.87
11.87
286,095,800
Jan 14, 2026
11.78
13.19
11.78
13.19
13.19
1,930,868,879
Jan 13, 2026
12.50
12.50
11.00
11.99
11.99
1,933,925,024
Jan 12, 2026
10.80
11.39
10.60
11.39
11.39
931,613,485
Jan 9, 2026
10.34
11.00
10.00
10.35
10.35
2,088,332,085
Jan 8, 2026
9.67
10.38
9.41
10.38
10.38
1,904,441,876
Jan 7, 2026
9.44
9.44
9.44
9.44
9.44
119,777,801
Jan 6, 2026
8.58
8.58
8.58
8.58
8.58
71,448,913
Jan 5, 2026
7.80
7.80
7.80
7.80
7.80
143,122,039
Dec 31, 2025
6.98
7.18
6.92
7.09
7.09
236,186,944
Dec 30, 2025
6.91
6.98
6.87
6.95
6.95
125,960,412
Dec 29, 2025
6.89
7.06
6.86
6.97
6.97
200,811,399
Dec 26, 2025
6.86
6.91
6.81
6.87
6.87
102,748,969
Dec 25, 2025
6.83
6.89
6.81
6.87
6.87
97,443,039
Dec 24, 2025
6.69
6.92
6.67
6.87
6.87
156,205,170
Dec 23, 2025
6.79
6.80
6.68
6.71
6.71
86,961,975
Dec 22, 2025
6.74
6.82
6.72
6.79
6.79
100,793,472
Dec 19, 2025
6.65
6.78
6.64
6.73
6.73
106,781,790
Dec 18, 2025
6.65
6.74
6.59
6.63
6.63
97,873,630
Dec 17, 2025
6.52
6.70
6.48
6.65
6.65
120,742,231
Dec 16, 2025
6.66
6.68
6.46
6.52
6.52
131,523,723
Dec 15, 2025
6.79
6.82
6.68
6.68
6.68
103,416,883
Dec 12, 2025
6.73
6.85
6.70
6.84
6.84
105,040,179
Dec 11, 2025
6.91
6.94
6.72
6.73
6.73
126,550,231
Dec 10, 2025
6.93
6.94
6.83
6.91
6.91
95,069,694
Dec 9, 2025
7.02
7.08
6.92
6.93
6.93
113,545,527
Dec 8, 2025
7.02
7.12
7.02
7.05
7.05
125,364,740
Dec 5, 2025
6.86
7.02
6.80
6.99
6.99
137,964,359
Dec 4, 2025
6.86
6.90
6.79
6.85
6.85
90,039,772
Dec 3, 2025
7.09
7.11
6.86
6.90
6.90
131,326,752
Dec 2, 2025
7.11
7.11
7.02
7.06
7.06
90,879,667
Dec 1, 2025
7.01
7.14
6.97
7.11
7.11
149,805,604
Nov 28, 2025
6.92
7.00
6.88
6.99
6.99
100,820,963
Nov 27, 2025
6.97
7.05
6.92
6.93
6.93
107,837,901
Nov 26, 2025
6.97
7.09
6.96
6.98
6.98
118,589,425
Nov 25, 2025
6.96
7.13
6.95
7.01
7.01
170,741,682
Nov 24, 2025
6.81
6.94
6.66
6.91
6.91
177,440,719
Nov 21, 2025
7.01
7.10
6.75
6.78
6.78
224,633,068
Nov 20, 2025
7.21
7.27
7.07
7.09
7.09
138,145,189
Nov 19, 2025
7.46
7.46
7.20
7.21
7.21
191,116,987
Nov 18, 2025
7.28
7.57
7.24
7.48
7.48
291,361,638
Nov 17, 2025
7.23
7.34
7.10
7.32
7.32
154,248,045
Nov 14, 2025
7.31
7.40
7.25
7.26
7.26
180,478,394
Nov 13, 2025
7.37
7.41
7.26
7.37
7.37
200,037,903
Nov 12, 2025
7.45
7.59
7.33
7.38
7.38
179,661,852
Nov 11, 2025
7.65
7.68
7.46
7.47
7.47
184,336,081
Nov 10, 2025
7.63
7.75
7.56
7.65
7.65
144,359,256
Nov 7, 2025
7.66
7.71
7.56
7.61
7.61
152,006,528
Nov 6, 2025
7.64
7.75
7.57
7.73
7.73
187,901,263
Nov 5, 2025
7.55
7.68
7.50
7.64
7.64
184,113,261
Nov 4, 2025
7.80
7.81
7.62
7.68
7.68
213,608,147
Nov 3, 2025
7.85
7.88
7.71
7.87
7.87
235,827,740
Oct 31, 2025
7.88
8.04
7.82
7.91
7.91
246,754,054
Oct 30, 2025
8.10
8.21
7.87
7.89
7.89
397,991,039
