Shanghai Stonehill Technology Co., Ltd. Class A 002195
SZSE · China · Technology Services
CNY 5.92-0.03 (-0.50%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 5.92 | -0.50% | CNY 5.98 | CNY 5.98 | CNY 5.89 | 43.09M |
| 2026-09-29 | CNY 5.95 | +1.19% | CNY 5.86 | CNY 6.00 | CNY 5.84 | 57.01M |
| 2026-09-28 | CNY 5.88 | -2.16% | CNY 6.02 | CNY 6.03 | CNY 5.82 | 67.81M |
| 2026-09-24 | CNY 6.01 | -1.31% | CNY 6.07 | CNY 6.12 | CNY 6.00 | 55.52M |
| 2026-09-23 | CNY 6.09 | -1.93% | CNY 6.20 | CNY 6.21 | CNY 6.09 | 56.88M |
| 2026-09-22 | CNY 6.21 | -0.16% | CNY 6.25 | CNY 6.28 | CNY 6.18 | 76.18M |
| 2026-09-21 | CNY 6.22 | +0.97% | CNY 6.17 | CNY 6.27 | CNY 6.17 | 83.81M |
| 2026-09-18 | CNY 6.16 | +1.65% | CNY 6.10 | CNY 6.17 | CNY 6.08 | 87.31M |
| 2026-09-17 | CNY 6.06 | -0.82% | CNY 6.08 | CNY 6.14 | CNY 6.04 | 55.10M |
| 2026-09-16 | CNY 6.11 | +0.33% | CNY 6.03 | CNY 6.12 | CNY 5.99 | 71.74M |
| 2026-09-15 | CNY 6.09 | -1.30% | CNY 6.22 | CNY 6.26 | CNY 6.08 | 76.39M |
| 2026-09-14 | CNY 6.17 | +0.98% | CNY 6.05 | CNY 6.17 | CNY 6.05 | 68.68M |
| 2026-09-11 | CNY 6.11 | -1.13% | CNY 6.13 | CNY 6.16 | CNY 6.00 | 90.46M |
| 2026-09-10 | CNY 6.18 | -0.80% | CNY 6.20 | CNY 6.23 | CNY 6.09 | 74.87M |
| 2026-09-09 | CNY 6.23 | -1.58% | CNY 6.33 | CNY 6.33 | CNY 6.18 | 82.37M |
| 2026-09-08 | CNY 6.33 | +0.32% | CNY 6.31 | CNY 6.40 | CNY 6.27 | 66.97M |
| 2026-09-07 | CNY 6.31 | -0.94% | CNY 6.34 | CNY 6.41 | CNY 6.29 | 80.86M |
| 2026-09-04 | CNY 6.37 | +0.47% | CNY 6.38 | CNY 6.52 | CNY 6.34 | 116.04M |
| 2026-09-03 | CNY 6.34 | -1.09% | CNY 6.41 | CNY 6.47 | CNY 6.31 | 68.19M |
| 2026-09-02 | CNY 6.41 | -2.44% | CNY 6.49 | CNY 6.53 | CNY 6.37 | 82.39M |
| 2026-09-01 | CNY 6.57 | +1.70% | CNY 6.42 | CNY 6.59 | CNY 6.41 | 123.34M |
| 2026-08-31 | CNY 6.46 | +1.10% | CNY 6.28 | CNY 6.46 | CNY 6.25 | 96.04M |
| 2026-08-28 | CNY 6.39 | -0.31% | CNY 6.45 | CNY 6.52 | CNY 6.37 | 101.28M |
| 2026-08-27 | CNY 6.41 | +1.10% | CNY 6.36 | CNY 6.44 | CNY 6.31 | 78.02M |
| 2026-08-26 | CNY 6.34 | +0.16% | CNY 6.30 | CNY 6.41 | CNY 6.28 | 80.43M |
| 2026-08-25 | CNY 6.33 | +2.76% | CNY 6.16 | CNY 6.34 | CNY 6.11 | 99.51M |
| 2026-08-24 | CNY 6.16 | -2.69% | CNY 6.34 | CNY 6.34 | CNY 6.10 | 87.05M |
| 2026-08-21 | CNY 6.33 | -0.31% | CNY 6.30 | CNY 6.36 | CNY 6.21 | 75.51M |
| 2026-08-20 | CNY 6.35 | +0.95% | CNY 6.33 | CNY 6.42 | CNY 6.28 | 91.44M |
| 2026-08-19 | CNY 6.29 | -5.27% | CNY 6.57 | CNY 6.57 | CNY 6.27 | 139.39M |
| 2026-08-18 | CNY 6.64 | -2.50% | CNY 6.82 | CNY 6.82 | CNY 6.59 | 131.68M |
| 2026-08-17 | CNY 6.81 | +0.59% | CNY 6.77 | CNY 6.83 | CNY 6.71 | 98.37M |
| 2026-08-14 | CNY 6.77 | -2.03% | CNY 6.86 | CNY 6.96 | CNY 6.67 | 165.40M |
| 2026-08-13 | CNY 6.91 | -2.12% | CNY 7.02 | CNY 7.21 | CNY 6.90 | 241.79M |
| 2026-08-12 | CNY 7.06 | +3.07% | CNY 6.92 | CNY 7.11 | CNY 6.84 | 255.76M |
| 2026-08-11 | CNY 6.85 | -2.14% | CNY 6.95 | CNY 6.99 | CNY 6.83 | 128.50M |
| 2026-08-10 | CNY 7.00 | -0.14% | CNY 7.00 | CNY 7.08 | CNY 6.79 | 187.94M |
| 2026-08-07 | CNY 7.01 | +1.45% | CNY 6.85 | CNY 7.22 | CNY 6.68 | 292.83M |
| 2026-08-06 | CNY 6.91 | -3.36% | CNY 7.06 | CNY 7.11 | CNY 6.84 | 272.21M |
| 2026-08-05 | CNY 7.15 | +1.71% | CNY 6.94 | CNY 7.20 | CNY 6.92 | 281.13M |
| 2026-08-04 | CNY 7.03 | +2.33% | CNY 6.86 | CNY 7.15 | CNY 6.86 | 280.02M |
| 2026-08-03 | CNY 6.87 | +1.03% | CNY 6.85 | CNY 6.93 | CNY 6.70 | 236.45M |
| 2026-07-31 | CNY 6.80 | +3.03% | CNY 6.63 | CNY 7.05 | CNY 6.63 | 318.23M |
| 2026-07-30 | CNY 6.60 | -1.35% | CNY 6.57 | CNY 6.88 | CNY 6.56 | 326.84M |
| 2026-07-29 | CNY 6.69 | -2.05% | CNY 7.03 | CNY 7.03 | CNY 6.56 | 491.89M |
| 2026-07-28 | CNY 6.83 | +9.98% | CNY 6.11 | CNY 6.83 | CNY 6.10 | 236.92M |
| 2026-07-27 | CNY 6.21 | +5.43% | CNY 5.80 | CNY 6.23 | CNY 5.75 | 292.68M |
| 2026-07-24 | CNY 5.89 | -2.48% | CNY 6.04 | CNY 6.16 | CNY 5.86 | 172.56M |
| 2026-07-23 | CNY 6.04 | +2.20% | CNY 5.90 | CNY 6.05 | CNY 5.84 | 131.33M |
| 2026-07-22 | CNY 5.91 | -2.31% | CNY 5.99 | CNY 6.07 | CNY 5.88 | 131.01M |
| 2026-07-21 | CNY 6.05 | +4.31% | CNY 5.75 | CNY 6.05 | CNY 5.70 | 216.70M |
| 2026-07-20 | CNY 5.80 | +1.40% | CNY 5.85 | CNY 5.99 | CNY 5.68 | 170.37M |
| 2026-07-17 | CNY 5.72 | -6.54% | CNY 6.09 | CNY 6.17 | CNY 5.70 | 185.91M |
| 2026-07-16 | CNY 6.12 | +2.17% | CNY 5.95 | CNY 6.24 | CNY 5.89 | 167.06M |
| 2026-07-15 | CNY 5.99 | +0.50% | CNY 5.97 | CNY 6.11 | CNY 5.93 | 117.50M |
| 2026-07-14 | CNY 5.96 | +0.34% | CNY 5.95 | CNY 6.00 | CNY 5.76 | 131.17M |
| 2026-07-13 | CNY 5.94 | -6.31% | CNY 6.30 | CNY 6.40 | CNY 5.93 | 173.18M |
| 2026-07-10 | CNY 6.34 | +1.93% | CNY 6.20 | CNY 6.59 | CNY 6.12 | 212.03M |
| 2026-07-09 | CNY 6.22 | +1.97% | CNY 6.07 | CNY 6.24 | CNY 5.94 | 154.86M |
| 2026-07-08 | CNY 6.10 | -0.81% | CNY 6.16 | CNY 6.20 | CNY 6.06 | 94.71M |
| 2026-07-07 | CNY 6.15 | -3.76% | CNY 6.38 | CNY 6.40 | CNY 6.11 | 112.37M |
| 2026-07-06 | CNY 6.39 | -2.14% | CNY 6.57 | CNY 6.69 | CNY 6.35 | 132.80M |
| 2026-07-03 | CNY 6.53 | +1.71% | CNY 6.42 | CNY 6.61 | CNY 6.41 | 128.46M |
| 2026-07-02 | CNY 6.42 | -2.73% | CNY 6.69 | CNY 6.72 | CNY 6.40 | 157.98M |
| 2026-07-01 | CNY 6.60 | +0.92% | CNY 6.53 | CNY 6.72 | CNY 6.42 | 156.30M |
| 2026-06-30 | CNY 6.54 | +1.71% | CNY 6.43 | CNY 6.55 | CNY 6.31 | 124.75M |
| 2026-06-29 | CNY 6.43 | -1.83% | CNY 6.55 | CNY 6.64 | CNY 6.36 | 139.67M |
| 2026-06-26 | CNY 6.55 | -5.07% | CNY 6.88 | CNY 6.90 | CNY 6.54 | 166.21M |
| 2026-06-25 | CNY 6.90 | -2.13% | CNY 6.95 | CNY 7.05 | CNY 6.83 | 177.40M |
| 2026-06-24 | CNY 7.05 | +0.14% | CNY 7.02 | CNY 7.39 | CNY 7.01 | 230.06M |
| 2026-06-23 | CNY 7.04 | -1.95% | CNY 7.18 | CNY 7.33 | CNY 7.01 | 147.24M |
| 2026-06-22 | CNY 7.18 | +0.84% | CNY 7.02 | CNY 7.19 | CNY 6.87 | 162.78M |
| 2026-06-18 | CNY 7.12 | -0.84% | CNY 7.15 | CNY 7.23 | CNY 7.08 | 92.08M |
| 2026-06-17 | CNY 7.18 | -0.83% | CNY 7.22 | CNY 7.30 | CNY 7.12 | 113.76M |
| 2026-06-16 | CNY 7.24 | +2.26% | CNY 7.14 | CNY 7.32 | CNY 7.03 | 170.27M |
| 2026-06-15 | CNY 7.08 | +2.91% | CNY 6.98 | CNY 7.15 | CNY 6.96 | 125.63M |
| 2026-06-12 | CNY 6.88 | +1.47% | CNY 6.95 | CNY 7.01 | CNY 6.82 | 156.15M |
| 2026-06-11 | CNY 6.78 | -3.56% | CNY 6.95 | CNY 7.00 | CNY 6.72 | 149.54M |
| 2026-06-10 | CNY 7.03 | -3.83% | CNY 7.23 | CNY 7.29 | CNY 6.96 | 140.30M |
| 2026-06-09 | CNY 7.31 | +2.24% | CNY 7.22 | CNY 7.32 | CNY 7.11 | 126.28M |
| 2026-06-08 | CNY 7.15 | -3.51% | CNY 7.20 | CNY 7.40 | CNY 7.08 | 134.18M |
| 2026-06-05 | CNY 7.41 | -0.54% | CNY 7.50 | CNY 7.65 | CNY 7.36 | 120.79M |
| 2026-06-04 | CNY 7.45 | -1.46% | CNY 7.50 | CNY 7.56 | CNY 7.41 | 103.24M |
| 2026-06-03 | CNY 7.56 | -1.18% | CNY 7.60 | CNY 7.73 | CNY 7.51 | 112.60M |
| 2026-06-02 | CNY 7.65 | -0.78% | CNY 7.71 | CNY 7.79 | CNY 7.43 | 124.11M |
| 2026-06-01 | CNY 7.71 | +0.52% | CNY 7.60 | CNY 7.83 | CNY 7.51 | 111.94M |
| 2026-05-29 | CNY 7.67 | -1.29% | CNY 7.89 | CNY 7.98 | CNY 7.50 | 145.05M |
| 2026-05-28 | CNY 7.77 | -1.15% | CNY 7.84 | CNY 7.84 | CNY 7.58 | 148.85M |
| 2026-05-27 | CNY 7.86 | -3.91% | CNY 8.10 | CNY 8.10 | CNY 7.84 | 146.10M |
| 2026-05-26 | CNY 8.18 | +1.61% | CNY 8.00 | CNY 8.19 | CNY 7.88 | 171.23M |