Xiamen Comfort Science&Technology Group Co., Ltd (002614.SZ) SHZ
6.63
-0.03(-0.45%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
6.63
-0.03(-0.45%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 6.64 | 6.63 | 6.63 | 6.71 | 6.6 | 8.13M |
| March 12, 2026 | 6.67 | 6.66 | 6.66 | 6.7 | 6.62 | 7.65M |
| March 11, 2026 | 6.72 | 6.69 | 6.69 | 6.74 | 6.65 | 8.39M |
| March 10, 2026 | 6.54 | 6.67 | 6.67 | 6.72 | 6.54 | 4.33M |
| March 09, 2026 | 6.59 | 6.63 | 6.63 | 6.65 | 6.53 | 10.13M |
| March 06, 2026 | 6.54 | 6.68 | 6.68 | 6.7 | 6.54 | 9.22M |
| March 05, 2026 | 6.58 | 6.58 | 6.58 | 6.62 | 6.54 | 11.06M |
| March 04, 2026 | 7.05 | 6.41 | 6.41 | 7.05 | 6.4 | 9.08M |
| March 03, 2026 | 6.73 | 6.55 | 6.55 | 6.77 | 6.51 | 17.05M |
| March 02, 2026 | 6.95 | 6.72 | 6.72 | 6.99 | 6.71 | 25.33M |
| February 27, 2026 | 7.05 | 7.07 | 7.07 | 7.09 | 7.03 | 11.25M |
| February 26, 2026 | 7.12 | 7.06 | 7.06 | 7.12 | 7.02 | 12.44M |
| February 25, 2026 | 7.14 | 7.12 | 7.12 | 7.18 | 7.07 | 13.22M |
| February 24, 2026 | 6.98 | 7.07 | 7.07 | 7.1 | 6.98 | 13.35M |
| February 13, 2026 | 6.97 | 6.93 | 0 | 7.03 | 6.91 | 9.42M |
| February 12, 2026 | 7.05 | 6.98 | 0 | 7.06 | 6.93 | 14.12M |
| February 11, 2026 | 7.1 | 7.07 | 0 | 7.14 | 7.05 | 11.74M |
| February 10, 2026 | 7.11 | 7.1 | 0 | 7.14 | 7.07 | 12.84M |
| February 09, 2026 | 7.06 | 7.1 | 0 | 7.1 | 7.05 | 11.74M |
| February 06, 2026 | 7 | 7.03 | 0 | 7.09 | 6.97 | 12.37M |
| February 05, 2026 | 7.03 | 7.03 | 0 | 7.16 | 7 | 14.17M |
| February 04, 2026 | 6.97 | 7.05 | 0 | 7.06 | 6.95 | 15.79M |
| February 03, 2026 | 6.93 | 6.97 | 0 | 6.98 | 6.87 | 17.16M |
| February 02, 2026 | 6.92 | 6.89 | 0 | 7.06 | 6.87 | 21.01M |
| January 30, 2026 | 7.26 | 6.97 | 0 | 7.33 | 6.83 | 57.2M |
| January 29, 2026 | 7.49 | 7.57 | 0 | 7.63 | 7.43 | 32.31M |
| January 28, 2026 | 7.55 | 7.48 | 0 | 7.59 | 7.47 | 22.34M |
| January 27, 2026 | 7.64 | 7.5 | 0 | 7.66 | 7.36 | 25.57M |
| January 26, 2026 | 7.78 | 7.63 | 0 | 7.8 | 7.56 | 25.5M |
| January 23, 2026 | 7.89 | 7.75 | 0 | 7.93 | 7.73 | 36.73M |
| January 22, 2026 | 7.88 | 7.89 | 0 | 7.98 | 7.72 | 68.23M |
| January 21, 2026 | 7.23 | 7.95 | 0 | 7.95 | 7.17 | 61.45M |
| January 20, 2026 | 7.25 | 7.23 | 0 | 7.29 | 7.17 | 13.4M |
| January 19, 2026 | 7.05 | 7.26 | 0 | 7.3 | 7.04 | 23.84M |
| January 16, 2026 | 7.12 | 7.04 | 0 | 7.14 | 7 | 16.31M |
| January 15, 2026 | 7.28 | 7.1 | 0 | 7.33 | 7.04 | 30.69M |
| January 14, 2026 | 7.39 | 7.33 | 0 | 7.45 | 7.21 | 26.82M |
| January 13, 2026 | 7.4 | 7.36 | 0 | 7.52 | 7.34 | 26.98M |
| January 12, 2026 | 7.36 | 7.41 | 0 | 7.43 | 7.35 | 22.82M |
| January 09, 2026 | 7.35 | 7.35 | 0 | 7.43 | 7.26 | 19.26M |
| January 08, 2026 | 7.26 | 7.36 | 0 | 7.37 | 7.16 | 17.8M |
| January 07, 2026 | 7.46 | 7.27 | 0 | 7.48 | 7.24 | 23.07M |
| January 06, 2026 | 7.36 | 7.42 | 0 | 7.46 | 7.34 | 18.91M |
| January 05, 2026 | 7.34 | 7.37 | 0 | 7.42 | 7.28 | 15.07M |
| December 31, 2025 | 7.47 | 7.31 | 0 | 7.47 | 7.26 | 15.12M |
| December 30, 2025 | 7.46 | 7.37 | 0 | 7.53 | 7.36 | 19.84M |
| December 29, 2025 | 7.68 | 7.48 | 0 | 7.73 | 7.46 | 22.12M |
| December 26, 2025 | 7.74 | 7.66 | 0 | 7.75 | 7.61 | 21.17M |
| December 25, 2025 | 7.79 | 7.77 | 0 | 7.93 | 7.74 | 27.05M |
| December 24, 2025 | 7.63 | 7.78 | 0 | 7.84 | 7.56 | 29.6M |
| December 23, 2025 | 7.67 | 7.68 | 0 | 7.75 | 7.57 | 24.54M |
| December 22, 2025 | 7.82 | 7.71 | 0 | 7.89 | 7.66 | 36.65M |
| December 19, 2025 | 7.75 | 7.84 | 0 | 7.94 | 7.58 | 67.51M |
| December 18, 2025 | 6.97 | 7.7 | 0 | 7.7 | 6.97 | 35.46M |
| December 17, 2025 | 7.09 | 7 | 0 | 7.15 | 6.85 | 24.47M |
| December 16, 2025 | 7.24 | 7.09 | 0 | 7.28 | 7.07 | 18.48M |
| December 15, 2025 | 7.25 | 7.32 | 0 | 7.32 | 7.17 | 20.5M |
| December 12, 2025 | 7.4 | 7.25 | 0 | 7.44 | 7.25 | 36.97M |
| December 11, 2025 | 7.8 | 7.44 | 0 | 7.89 | 7.4 | 65.11M |
| December 10, 2025 | 8.4 | 7.97 | 0 | 8.45 | 7.9 | 84.4M |