Himile Mechanical Science & Technology (Shandong) Co., Ltd. Class A 002595

SZSE · China · Producer Manufacturing

CNY 38.40+0.03 (+0.08%)

Market closed· Sep 30, 2026, 7:04 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 38.40	+0.08%	CNY 38.39	CNY 38.76	CNY 38.34	2.65M
2026-09-29	CNY 38.37	+0.34%	CNY 38.24	CNY 39.38	CNY 38.00	4.91M
2026-09-28	CNY 38.24	-1.80%	CNY 38.97	CNY 39.04	CNY 37.91	3.76M
2026-09-24	CNY 38.94	-2.09%	CNY 39.70	CNY 40.17	CNY 38.85	3.12M
2026-09-23	CNY 39.77	+0.15%	CNY 39.97	CNY 40.06	CNY 39.62	3.02M
2026-09-22	CNY 39.71	-0.20%	CNY 39.86	CNY 40.39	CNY 39.66	4.35M
2026-09-21	CNY 39.79	+0.61%	CNY 39.56	CNY 40.00	CNY 39.21	4.12M
2026-09-18	CNY 39.55	+2.01%	CNY 38.81	CNY 39.59	CNY 38.79	4.64M
2026-09-17	CNY 38.77	-1.62%	CNY 39.06	CNY 39.63	CNY 38.61	7.32M
2026-09-16	CNY 39.41	-2.14%	CNY 40.24	CNY 40.27	CNY 39.02	6.58M
2026-09-15	CNY 40.27	+0.57%	CNY 40.20	CNY 40.53	CNY 39.82	3.74M
2026-09-14	CNY 40.04	+0.33%	CNY 39.98	CNY 40.57	CNY 39.52	4.26M
2026-09-11	CNY 39.91	-0.92%	CNY 39.80	CNY 40.13	CNY 39.09	6.14M
2026-09-10	CNY 40.28	-1.42%	CNY 40.74	CNY 40.74	CNY 39.60	5.65M
2026-09-09	CNY 40.86	-0.15%	CNY 40.78	CNY 41.40	CNY 40.11	6.27M
2026-09-08	CNY 40.92	-1.06%	CNY 41.30	CNY 41.35	CNY 40.28	7.57M
2026-09-07	CNY 41.36	-2.45%	CNY 42.40	CNY 42.68	CNY 41.09	6.62M
2026-09-04	CNY 42.40	+0.28%	CNY 42.31	CNY 43.11	CNY 42.30	4.37M
2026-09-03	CNY 42.28	-1.56%	CNY 43.00	CNY 43.20	CNY 42.24	4.45M
2026-09-02	CNY 42.95	-0.79%	CNY 42.99	CNY 43.45	CNY 42.53	5.49M
2026-09-01	CNY 43.29	-1.32%	CNY 43.71	CNY 43.78	CNY 42.30	10.15M
2026-08-31	CNY 43.87	-7.47%	CNY 45.80	CNY 45.80	CNY 43.50	15.47M
2026-08-28	CNY 47.41	-0.15%	CNY 47.31	CNY 47.95	CNY 46.85	3.68M
2026-08-27	CNY 47.48	+0.55%	CNY 47.12	CNY 47.48	CNY 46.38	3.00M
2026-08-26	CNY 47.22	-1.42%	CNY 47.90	CNY 48.15	CNY 46.50	5.16M
2026-08-25	CNY 47.90	-0.33%	CNY 48.00	CNY 48.14	CNY 47.31	2.37M
2026-08-24	CNY 48.06	-0.74%	CNY 48.52	CNY 48.71	CNY 47.66	2.24M
2026-08-21	CNY 48.42	-2.48%	CNY 49.61	CNY 49.70	CNY 48.00	4.05M
2026-08-20	CNY 49.65	-0.86%	CNY 50.18	CNY 50.78	CNY 49.31	3.34M
2026-08-19	CNY 50.08	-4.21%	CNY 52.00	CNY 52.19	CNY 49.90	5.28M
2026-08-18	CNY 52.28	-2.70%	CNY 53.80	CNY 53.98	CNY 51.92	4.99M
2026-08-17	CNY 53.73	+4.13%	CNY 51.77	CNY 54.58	CNY 51.49	5.61M
2026-08-14	CNY 51.60	+0.84%	CNY 51.32	CNY 51.73	CNY 50.86	1.87M
2026-08-13	CNY 51.17	+0.22%	CNY 51.06	CNY 52.22	CNY 50.80	3.13M
2026-08-12	CNY 51.06	-0.06%	CNY 51.00	CNY 51.21	CNY 50.30	2.38M
2026-08-11	CNY 51.09	-4.00%	CNY 53.14	CNY 53.99	CNY 50.36	6.81M
2026-08-10	CNY 53.22	+1.56%	CNY 52.41	CNY 53.56	CNY 52.13	4.22M
2026-08-07	CNY 52.40	-0.74%	CNY 52.81	CNY 53.14	CNY 52.08	4.11M
2026-08-06	CNY 52.79	-0.68%	CNY 53.00	CNY 53.72	CNY 52.48	2.73M
2026-08-05	CNY 53.15	+1.20%	CNY 52.52	CNY 53.22	CNY 51.74	4.31M
2026-08-04	CNY 52.52	-0.98%	CNY 53.05	CNY 53.77	CNY 51.96	2.93M
2026-08-03	CNY 53.04	+1.65%	CNY 51.91	CNY 53.39	CNY 51.91	4.31M
2026-07-31	CNY 52.18	-1.17%	CNY 51.91	CNY 53.61	CNY 51.05	5.27M
2026-07-30	CNY 52.80	+6.95%	CNY 49.22	CNY 53.80	CNY 49.10	9.95M
2026-07-29	CNY 49.37	+2.38%	CNY 48.21	CNY 49.82	CNY 46.80	8.24M
2026-07-28	CNY 48.22	-1.19%	CNY 48.40	CNY 49.50	CNY 48.11	3.77M
2026-07-27	CNY 48.80	-1.27%	CNY 49.40	CNY 49.43	CNY 48.07	4.50M
2026-07-24	CNY 49.43	-1.59%	CNY 49.48	CNY 50.05	CNY 49.13	3.68M
2026-07-23	CNY 50.23	+3.57%	CNY 48.90	CNY 50.59	CNY 48.51	6.60M
2026-07-22	CNY 48.50	+1.34%	CNY 47.78	CNY 48.79	CNY 47.14	4.90M
2026-07-21	CNY 47.86	+2.20%	CNY 46.80	CNY 48.77	CNY 46.67	7.74M
2026-07-20	CNY 46.83	+2.29%	CNY 45.75	CNY 47.39	CNY 45.45	6.45M
2026-07-17	CNY 45.78	-1.97%	CNY 46.62	CNY 46.77	CNY 44.72	7.96M
2026-07-16	CNY 46.70	-0.04%	CNY 46.72	CNY 46.90	CNY 45.74	4.47M
2026-07-15	CNY 46.72	+1.79%	CNY 45.85	CNY 47.07	CNY 45.78	4.59M
2026-07-14	CNY 45.90	+0.48%	CNY 45.60	CNY 45.96	CNY 44.26	4.11M
2026-07-13	CNY 45.68	-0.20%	CNY 45.80	CNY 46.30	CNY 44.95	5.62M
2026-07-10	CNY 45.77	+0.15%	CNY 45.84	CNY 46.40	CNY 44.00	5.71M
2026-07-09	CNY 45.70	+0.13%	CNY 45.65	CNY 45.96	CNY 44.22	5.06M
2026-07-08	CNY 45.64	-3.02%	CNY 47.37	CNY 47.38	CNY 45.53	3.63M
2026-07-07	CNY 47.06	-2.95%	CNY 48.48	CNY 48.86	CNY 46.85	3.46M
2026-07-06	CNY 48.49	-2.14%	CNY 49.50	CNY 49.64	CNY 48.30	4.09M
2026-07-03	CNY 49.55	+6.49%	CNY 46.53	CNY 49.69	CNY 46.49	8.91M
2026-07-02	CNY 46.53	+0.09%	CNY 46.03	CNY 47.80	CNY 45.48	5.69M
2026-07-01	CNY 46.49	-0.24%	CNY 46.60	CNY 47.49	CNY 46.35	3.78M
2026-06-30	CNY 46.60	-0.64%	CNY 46.91	CNY 47.37	CNY 45.46	5.59M
2026-06-29	CNY 46.90	+0.34%	CNY 46.61	CNY 47.32	CNY 45.57	4.96M
2026-06-26	CNY 46.74	-1.89%	CNY 47.70	CNY 47.88	CNY 46.55	6.67M
2026-06-25	CNY 47.64	-0.96%	CNY 48.10	CNY 48.80	CNY 47.45	4.55M
2026-06-24	CNY 48.10	-0.76%	CNY 48.18	CNY 48.50	CNY 47.55	3.73M
2026-06-23	CNY 48.47	-2.67%	CNY 49.78	CNY 50.50	CNY 48.13	5.46M
2026-06-22	CNY 49.80	-1.35%	CNY 50.16	CNY 50.47	CNY 48.76	6.57M
2026-06-18	CNY 50.48	+1.98%	CNY 49.53	CNY 51.68	CNY 49.22	7.80M
2026-06-17	CNY 49.50	+2.93%	CNY 48.11	CNY 51.33	CNY 47.88	9.75M
2026-06-16	CNY 48.09	-2.59%	CNY 49.49	CNY 50.77	CNY 47.89	9.34M
2026-06-15	CNY 49.37	+2.60%	CNY 50.12	CNY 50.30	CNY 48.49	7.76M
2026-06-12	CNY 48.12	-3.80%	CNY 50.80	CNY 51.13	CNY 48.12	10.13M
2026-06-11	CNY 50.02	-1.50%	CNY 50.69	CNY 50.84	CNY 49.80	3.82M
2026-06-10	CNY 50.78	-1.65%	CNY 51.00	CNY 51.86	CNY 50.00	4.03M
2026-06-09	CNY 51.63	+4.94%	CNY 49.17	CNY 52.21	CNY 48.50	8.67M
2026-06-08	CNY 49.20	-3.13%	CNY 50.10	CNY 51.29	CNY 48.61	9.35M
2026-06-05	CNY 50.79	-2.78%	CNY 52.24	CNY 52.43	CNY 50.51	5.85M
2026-06-04	CNY 52.24	+0.06%	CNY 52.08	CNY 52.77	CNY 51.78	3.92M
2026-06-03	CNY 52.21	-1.66%	CNY 53.09	CNY 54.04	CNY 51.81	5.58M
2026-06-02	CNY 53.09	+0.93%	CNY 52.61	CNY 53.68	CNY 51.31	5.58M
2026-06-01	CNY 52.60	+0.55%	CNY 52.03	CNY 53.50	CNY 51.68	4.70M
2026-05-29	CNY 52.31	-0.65%	CNY 53.05	CNY 53.81	CNY 52.31	6.41M
2026-05-28	CNY 52.65	-0.81%	CNY 52.80	CNY 53.07	CNY 51.90	3.87M
2026-05-27	CNY 53.08	-1.98%	CNY 54.17	CNY 54.98	CNY 52.50	5.65M
2026-05-26	CNY 54.15	-2.56%	CNY 55.27	CNY 55.46	CNY 53.89	5.32M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 38.40	+0.08%	CNY 38.39	CNY 38.76	CNY 38.34	2.65M
2026-09-29	CNY 38.37	+0.34%	CNY 38.24	CNY 39.38	CNY 38.00	4.91M
2026-09-28	CNY 38.24	-1.80%	CNY 38.97	CNY 39.04	CNY 37.91	3.76M
2026-09-24	CNY 38.94	-2.09%	CNY 39.70	CNY 40.17	CNY 38.85	3.12M
2026-09-23	CNY 39.77	+0.15%	CNY 39.97	CNY 40.06	CNY 39.62	3.02M
2026-09-22	CNY 39.71	-0.20%	CNY 39.86	CNY 40.39	CNY 39.66	4.35M
2026-09-21	CNY 39.79	+0.61%	CNY 39.56	CNY 40.00	CNY 39.21	4.12M
2026-09-18	CNY 39.55	+2.01%	CNY 38.81	CNY 39.59	CNY 38.79	4.64M
2026-09-17	CNY 38.77	-1.62%	CNY 39.06	CNY 39.63	CNY 38.61	7.32M
2026-09-16	CNY 39.41	-2.14%	CNY 40.24	CNY 40.27	CNY 39.02	6.58M
2026-09-15	CNY 40.27	+0.57%	CNY 40.20	CNY 40.53	CNY 39.82	3.74M
2026-09-14	CNY 40.04	+0.33%	CNY 39.98	CNY 40.57	CNY 39.52	4.26M
2026-09-11	CNY 39.91	-0.92%	CNY 39.80	CNY 40.13	CNY 39.09	6.14M
2026-09-10	CNY 40.28	-1.42%	CNY 40.74	CNY 40.74	CNY 39.60	5.65M
2026-09-09	CNY 40.86	-0.15%	CNY 40.78	CNY 41.40	CNY 40.11	6.27M
2026-09-08	CNY 40.92	-1.06%	CNY 41.30	CNY 41.35	CNY 40.28	7.57M
2026-09-07	CNY 41.36	-2.45%	CNY 42.40	CNY 42.68	CNY 41.09	6.62M
2026-09-04	CNY 42.40	+0.28%	CNY 42.31	CNY 43.11	CNY 42.30	4.37M
2026-09-03	CNY 42.28	-1.56%	CNY 43.00	CNY 43.20	CNY 42.24	4.45M
2026-09-02	CNY 42.95	-0.79%	CNY 42.99	CNY 43.45	CNY 42.53	5.49M
2026-09-01	CNY 43.29	-1.32%	CNY 43.71	CNY 43.78	CNY 42.30	10.15M
2026-08-31	CNY 43.87	-7.47%	CNY 45.80	CNY 45.80	CNY 43.50	15.47M
2026-08-28	CNY 47.41	-0.15%	CNY 47.31	CNY 47.95	CNY 46.85	3.68M
2026-08-27	CNY 47.48	+0.55%	CNY 47.12	CNY 47.48	CNY 46.38	3.00M
2026-08-26	CNY 47.22	-1.42%	CNY 47.90	CNY 48.15	CNY 46.50	5.16M
2026-08-25	CNY 47.90	-0.33%	CNY 48.00	CNY 48.14	CNY 47.31	2.37M
2026-08-24	CNY 48.06	-0.74%	CNY 48.52	CNY 48.71	CNY 47.66	2.24M
2026-08-21	CNY 48.42	-2.48%	CNY 49.61	CNY 49.70	CNY 48.00	4.05M
2026-08-20	CNY 49.65	-0.86%	CNY 50.18	CNY 50.78	CNY 49.31	3.34M
2026-08-19	CNY 50.08	-4.21%	CNY 52.00	CNY 52.19	CNY 49.90	5.28M
2026-08-18	CNY 52.28	-2.70%	CNY 53.80	CNY 53.98	CNY 51.92	4.99M
2026-08-17	CNY 53.73	+4.13%	CNY 51.77	CNY 54.58	CNY 51.49	5.61M
2026-08-14	CNY 51.60	+0.84%	CNY 51.32	CNY 51.73	CNY 50.86	1.87M
2026-08-13	CNY 51.17	+0.22%	CNY 51.06	CNY 52.22	CNY 50.80	3.13M
2026-08-12	CNY 51.06	-0.06%	CNY 51.00	CNY 51.21	CNY 50.30	2.38M
2026-08-11	CNY 51.09	-4.00%	CNY 53.14	CNY 53.99	CNY 50.36	6.81M
2026-08-10	CNY 53.22	+1.56%	CNY 52.41	CNY 53.56	CNY 52.13	4.22M
2026-08-07	CNY 52.40	-0.74%	CNY 52.81	CNY 53.14	CNY 52.08	4.11M
2026-08-06	CNY 52.79	-0.68%	CNY 53.00	CNY 53.72	CNY 52.48	2.73M
2026-08-05	CNY 53.15	+1.20%	CNY 52.52	CNY 53.22	CNY 51.74	4.31M
2026-08-04	CNY 52.52	-0.98%	CNY 53.05	CNY 53.77	CNY 51.96	2.93M
2026-08-03	CNY 53.04	+1.65%	CNY 51.91	CNY 53.39	CNY 51.91	4.31M
2026-07-31	CNY 52.18	-1.17%	CNY 51.91	CNY 53.61	CNY 51.05	5.27M
2026-07-30	CNY 52.80	+6.95%	CNY 49.22	CNY 53.80	CNY 49.10	9.95M
2026-07-29	CNY 49.37	+2.38%	CNY 48.21	CNY 49.82	CNY 46.80	8.24M
2026-07-28	CNY 48.22	-1.19%	CNY 48.40	CNY 49.50	CNY 48.11	3.77M
2026-07-27	CNY 48.80	-1.27%	CNY 49.40	CNY 49.43	CNY 48.07	4.50M
2026-07-24	CNY 49.43	-1.59%	CNY 49.48	CNY 50.05	CNY 49.13	3.68M
2026-07-23	CNY 50.23	+3.57%	CNY 48.90	CNY 50.59	CNY 48.51	6.60M
2026-07-22	CNY 48.50	+1.34%	CNY 47.78	CNY 48.79	CNY 47.14	4.90M
2026-07-21	CNY 47.86	+2.20%	CNY 46.80	CNY 48.77	CNY 46.67	7.74M
2026-07-20	CNY 46.83	+2.29%	CNY 45.75	CNY 47.39	CNY 45.45	6.45M
2026-07-17	CNY 45.78	-1.97%	CNY 46.62	CNY 46.77	CNY 44.72	7.96M
2026-07-16	CNY 46.70	-0.04%	CNY 46.72	CNY 46.90	CNY 45.74	4.47M
2026-07-15	CNY 46.72	+1.79%	CNY 45.85	CNY 47.07	CNY 45.78	4.59M
2026-07-14	CNY 45.90	+0.48%	CNY 45.60	CNY 45.96	CNY 44.26	4.11M
2026-07-13	CNY 45.68	-0.20%	CNY 45.80	CNY 46.30	CNY 44.95	5.62M
2026-07-10	CNY 45.77	+0.15%	CNY 45.84	CNY 46.40	CNY 44.00	5.71M
2026-07-09	CNY 45.70	+0.13%	CNY 45.65	CNY 45.96	CNY 44.22	5.06M
2026-07-08	CNY 45.64	-3.02%	CNY 47.37	CNY 47.38	CNY 45.53	3.63M
2026-07-07	CNY 47.06	-2.95%	CNY 48.48	CNY 48.86	CNY 46.85	3.46M
2026-07-06	CNY 48.49	-2.14%	CNY 49.50	CNY 49.64	CNY 48.30	4.09M
2026-07-03	CNY 49.55	+6.49%	CNY 46.53	CNY 49.69	CNY 46.49	8.91M
2026-07-02	CNY 46.53	+0.09%	CNY 46.03	CNY 47.80	CNY 45.48	5.69M
2026-07-01	CNY 46.49	-0.24%	CNY 46.60	CNY 47.49	CNY 46.35	3.78M
2026-06-30	CNY 46.60	-0.64%	CNY 46.91	CNY 47.37	CNY 45.46	5.59M
2026-06-29	CNY 46.90	+0.34%	CNY 46.61	CNY 47.32	CNY 45.57	4.96M
2026-06-26	CNY 46.74	-1.89%	CNY 47.70	CNY 47.88	CNY 46.55	6.67M
2026-06-25	CNY 47.64	-0.96%	CNY 48.10	CNY 48.80	CNY 47.45	4.55M
2026-06-24	CNY 48.10	-0.76%	CNY 48.18	CNY 48.50	CNY 47.55	3.73M
2026-06-23	CNY 48.47	-2.67%	CNY 49.78	CNY 50.50	CNY 48.13	5.46M
2026-06-22	CNY 49.80	-1.35%	CNY 50.16	CNY 50.47	CNY 48.76	6.57M
2026-06-18	CNY 50.48	+1.98%	CNY 49.53	CNY 51.68	CNY 49.22	7.80M
2026-06-17	CNY 49.50	+2.93%	CNY 48.11	CNY 51.33	CNY 47.88	9.75M
2026-06-16	CNY 48.09	-2.59%	CNY 49.49	CNY 50.77	CNY 47.89	9.34M
2026-06-15	CNY 49.37	+2.60%	CNY 50.12	CNY 50.30	CNY 48.49	7.76M
2026-06-12	CNY 48.12	-3.80%	CNY 50.80	CNY 51.13	CNY 48.12	10.13M
2026-06-11	CNY 50.02	-1.50%	CNY 50.69	CNY 50.84	CNY 49.80	3.82M
2026-06-10	CNY 50.78	-1.65%	CNY 51.00	CNY 51.86	CNY 50.00	4.03M
2026-06-09	CNY 51.63	+4.94%	CNY 49.17	CNY 52.21	CNY 48.50	8.67M
2026-06-08	CNY 49.20	-3.13%	CNY 50.10	CNY 51.29	CNY 48.61	9.35M
2026-06-05	CNY 50.79	-2.78%	CNY 52.24	CNY 52.43	CNY 50.51	5.85M
2026-06-04	CNY 52.24	+0.06%	CNY 52.08	CNY 52.77	CNY 51.78	3.92M
2026-06-03	CNY 52.21	-1.66%	CNY 53.09	CNY 54.04	CNY 51.81	5.58M
2026-06-02	CNY 53.09	+0.93%	CNY 52.61	CNY 53.68	CNY 51.31	5.58M
2026-06-01	CNY 52.60	+0.55%	CNY 52.03	CNY 53.50	CNY 51.68	4.70M
2026-05-29	CNY 52.31	-0.65%	CNY 53.05	CNY 53.81	CNY 52.31	6.41M
2026-05-28	CNY 52.65	-0.81%	CNY 52.80	CNY 53.07	CNY 51.90	3.87M
2026-05-27	CNY 53.08	-1.98%	CNY 54.17	CNY 54.98	CNY 52.50	5.65M
2026-05-26	CNY 54.15	-2.56%	CNY 55.27	CNY 55.46	CNY 53.89	5.32M