Songz Automobile Air Conditioning Co., Ltd. (002454.SZ) SHZ
9.03
-0.23(-2.48%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
9.03
-0.23(-2.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 9.3 | 9.03 | 9.03 | 9.54 | 8.97 | 21.55M |
| April 02, 2026 | 8.01 | 9.21 | 9.21 | 9.36 | 8.01 | 30.28M |
| April 01, 2026 | 9.48 | 9.19 | 9.19 | 9.49 | 8.85 | 51.23M |
| March 31, 2026 | 9.08 | 9.24 | 9.24 | 9.24 | 8.8 | 14.38M |
| March 30, 2026 | 8.25 | 8.4 | 8.4 | 8.48 | 8.25 | 8.87M |
| March 27, 2026 | 8.01 | 8.36 | 8.36 | 8.38 | 8.01 | 7.6M |
| March 26, 2026 | 8.24 | 8.13 | 8.13 | 8.43 | 8.1 | 8.18M |
| March 25, 2026 | 8.06 | 8.23 | 8.23 | 8.27 | 8.02 | 8.04M |
| March 24, 2026 | 7.84 | 7.99 | 7.99 | 8.01 | 7.72 | 9.46M |
| March 23, 2026 | 8.19 | 7.65 | 7.65 | 8.19 | 7.52 | 15.69M |
| March 20, 2026 | 8.52 | 8.29 | 8.29 | 8.62 | 8.28 | 9.43M |
| March 19, 2026 | 8.58 | 8.52 | 8.52 | 8.7 | 8.5 | 6.25M |
| March 18, 2026 | 8.88 | 8.7 | 8.7 | 8.88 | 8.56 | 4.86M |
| March 17, 2026 | 8.83 | 8.62 | 8.62 | 8.87 | 8.58 | 6.82M |
| March 16, 2026 | 8.86 | 8.78 | 8.78 | 8.87 | 8.67 | 7.46M |
| March 13, 2026 | 8.88 | 8.9 | 8.9 | 9.02 | 8.83 | 6.37M |
| March 12, 2026 | 9.04 | 8.9 | 8.9 | 9.07 | 8.87 | 6.76M |
| March 11, 2026 | 9.04 | 9.07 | 9.07 | 9.13 | 9.02 | 6.86M |
| March 10, 2026 | 8.76 | 9.03 | 9.03 | 9.04 | 8.76 | 4.21M |
| March 09, 2026 | 8.87 | 8.81 | 8.81 | 8.93 | 8.63 | 9.65M |
| March 06, 2026 | 8.76 | 8.96 | 8.96 | 9.01 | 8.71 | 9.48M |
| March 05, 2026 | 8.75 | 8.75 | 8.75 | 8.86 | 8.7 | 7.55M |
| March 04, 2026 | 9.28 | 8.58 | 8.58 | 9.28 | 8.55 | 6.7M |
| March 03, 2026 | 9.02 | 8.8 | 8.8 | 9.18 | 8.75 | 12.83M |
| March 02, 2026 | 9.13 | 9.02 | 9.02 | 9.24 | 8.98 | 11.61M |
| February 27, 2026 | 9.28 | 9.27 | 9.27 | 9.34 | 9.22 | 6.54M |
| February 26, 2026 | 9.31 | 9.31 | 9.31 | 9.33 | 9.22 | 6.72M |
| February 25, 2026 | 9.35 | 9.31 | 9.31 | 9.39 | 9.27 | 8.15M |
| February 24, 2026 | 9.25 | 9.34 | 9.34 | 9.37 | 9.22 | 8.27M |
| February 13, 2026 | 9.27 | 9.17 | 0 | 9.32 | 9.17 | 6.67M |
| February 12, 2026 | 9.2 | 9.28 | 0 | 9.38 | 9.19 | 7.6M |
| February 11, 2026 | 9.21 | 9.2 | 0 | 9.29 | 9.19 | 6.81M |
| February 10, 2026 | 9.21 | 9.25 | 0 | 9.33 | 9.17 | 6.18M |
| February 09, 2026 | 9.23 | 9.21 | 0 | 9.3 | 9.17 | 8.46M |
| February 06, 2026 | 9.03 | 9.13 | 0 | 9.25 | 9 | 6.88M |
| February 05, 2026 | 9.22 | 9.08 | 0 | 9.23 | 9.08 | 6.94M |
| February 04, 2026 | 9.14 | 9.24 | 0 | 9.27 | 9.07 | 9.58M |
| February 03, 2026 | 9.02 | 9.13 | 0 | 9.17 | 9.01 | 10.44M |
| February 02, 2026 | 9.24 | 9.05 | 0 | 9.35 | 9.05 | 12.66M |
| January 30, 2026 | 9.44 | 9.25 | 0 | 9.49 | 9.15 | 15.72M |
| January 29, 2026 | 9.52 | 9.4 | 0 | 10.04 | 9.34 | 29.99M |
| January 28, 2026 | 9.37 | 9.18 | 0 | 9.38 | 9.13 | 12.93M |
| January 27, 2026 | 9.6 | 9.36 | 0 | 9.61 | 9.25 | 15.12M |
| January 26, 2026 | 9.83 | 9.56 | 0 | 9.87 | 9.51 | 14.65M |
| January 23, 2026 | 9.8 | 9.81 | 0 | 9.84 | 9.62 | 14.94M |
| January 22, 2026 | 9.76 | 9.77 | 0 | 9.84 | 9.72 | 11.94M |
| January 21, 2026 | 9.78 | 9.75 | 0 | 9.94 | 9.61 | 15.19M |
| January 20, 2026 | 9.72 | 9.83 | 0 | 9.87 | 9.6 | 21.63M |
| January 19, 2026 | 9.25 | 9.81 | 0 | 9.84 | 9.23 | 30.86M |
| January 16, 2026 | 9.14 | 9.17 | 0 | 9.44 | 9.1 | 21.55M |
| January 15, 2026 | 8.87 | 9.14 | 0 | 9.24 | 8.82 | 24.29M |
| January 14, 2026 | 8.83 | 8.92 | 0 | 9.04 | 8.75 | 16.52M |
| January 13, 2026 | 8.88 | 8.8 | 0 | 8.96 | 8.73 | 12.08M |
| January 12, 2026 | 8.88 | 8.86 | 0 | 8.93 | 8.75 | 10.44M |
| January 09, 2026 | 8.81 | 8.86 | 0 | 8.91 | 8.75 | 9.29M |
| January 08, 2026 | 8.76 | 8.81 | 0 | 8.85 | 8.68 | 7.25M |
| January 07, 2026 | 8.82 | 8.78 | 0 | 8.85 | 8.73 | 7.25M |
| January 06, 2026 | 8.7 | 8.81 | 0 | 8.87 | 8.68 | 9.07M |
| January 05, 2026 | 8.75 | 8.68 | 0 | 8.79 | 8.63 | 7.44M |
| December 31, 2025 | 8.77 | 8.71 | 0 | 8.82 | 8.67 | 6.23M |