Qingdao Sentury Tire Co., Ltd. - 002984.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	18.92	18.86	18.86	18.96	18.84	6.55M
October 23, 2025	18.85	18.91	18.91	18.92	18.67	5.46M
October 22, 2025	18.83	18.86	18.86	18.95	18.79	3.83M
October 21, 2025	18.73	18.87	18.87	18.91	18.71	5.27M
October 20, 2025	18.76	18.72	18.72	18.79	18.64	5.45M
October 17, 2025	18.91	18.64	18.64	18.96	18.61	9.35M
October 16, 2025	19.1	18.91	18.91	19.1	18.88	8.21M
October 15, 2025	18.98	19.1	19.1	19.12	18.95	6.47M
October 14, 2025	19.1	19.01	19.01	19.2	19	8.39M
October 13, 2025	18.86	19.03	19.03	19.09	18.75	10.16M
October 10, 2025	19.19	19.29	19.29	19.53	19.15	10.03M
October 09, 2025	19.26	19.25	19.25	19.28	18.98	14.11M
September 30, 2025	19.25	19.24	19.24	19.33	19.2	7.37M
September 29, 2025	19.22	19.28	19.28	19.35	19.1	8.34M
September 26, 2025	19.42	19.25	19.25	19.42	19.18	8.76M
September 25, 2025	19.77	19.42	19.42	19.77	19.39	11.16M
September 24, 2025	19.2	19.77	19.77	20.14	19.13	20.15M
September 23, 2025	19.4	19.27	19.27	19.4	19.06	10.65M
September 22, 2025	19.74	19.41	19.41	19.74	19.33	12.55M
September 19, 2025	19.74	19.7	19.7	19.79	19.56	10.04M
September 18, 2025	19.99	19.74	19.74	20.34	19.6	19.06M
September 17, 2025	19.92	19.99	19.99	20.15	19.86	13.77M
September 16, 2025	19.76	20.03	20.03	20.05	19.63	15.52M
September 15, 2025	19.8	19.7	19.7	19.93	19.7	11.07M
September 12, 2025	20.08	19.81	19.81	20.08	19.8	11.2M
September 11, 2025	19.85	20.02	20.02	20.1	19.7	11.19M
September 10, 2025	19.97	19.87	19.87	20.03	19.76	9.27M
September 09, 2025	20.18	20.01	20.01	20.2	19.92	13.64M
September 08, 2025	19.88	20.2	20.2	20.28	19.75	19.22M
September 05, 2025	19.43	19.82	19.82	19.86	19.37	17.38M
September 04, 2025	19.38	19.43	19.43	19.52	19.2	13.02M
September 03, 2025	19.51	19.37	19.37	19.65	19.28	11.57M
September 02, 2025	19.74	19.48	19.48	19.74	19.34	16.14M
September 01, 2025	19.64	19.75	19.75	19.82	19.4	20.11M
August 29, 2025	20.1	19.84	19.84	20.13	19.82	16.54M
August 28, 2025	20.07	20.13	20.13	20.21	19.56	27.05M
August 27, 2025	20.57	20.08	20.08	20.61	20.06	30.2M
August 26, 2025	19.64	20.57	20.57	20.98	19.54	55.49M
August 25, 2025	19.63	19.65	19.65	19.69	19.53	19.27M
August 22, 2025	19.59	19.62	19.62	19.63	19.49	14.58M
August 21, 2025	19.48	19.59	19.59	19.68	19.39	20.02M
August 20, 2025	19.24	19.46	19.46	19.5	19.19	16.85M
August 19, 2025	19.4	19.29	19.29	19.42	19.21	14.84M
August 18, 2025	19.2	19.38	19.38	19.44	19.17	17.76M
August 15, 2025	19.05	19.18	19.18	19.21	19.05	14.76M
August 14, 2025	19.34	19.04	19.04	19.35	19.01	13.88M
August 13, 2025	19.37	19.3	19.3	19.38	19.25	11.22M
August 12, 2025	19.3	19.34	19.34	19.4	19.3	10.26M
August 11, 2025	19.23	19.3	19.3	19.32	19.18	9.23M
August 08, 2025	19.27	19.22	19.22	19.29	19.19	8.36M
August 07, 2025	19.41	19.27	19.27	19.42	19.24	10.51M
August 06, 2025	19.42	19.4	19.4	19.42	19.3	9.35M
August 05, 2025	19.31	19.4	19.4	19.41	19.25	10.87M
August 04, 2025	19.16	19.29	19.29	19.29	19.09	8.32M
August 01, 2025	19.16	19.24	19.24	19.35	19.13	10.17M
July 31, 2025	19.4	19.18	19.18	19.4	19.14	15.16M
July 30, 2025	19.5	19.42	19.42	19.65	19.32	14.93M
July 29, 2025	19.72	19.55	19.55	19.72	19.37	17.81M
July 28, 2025	19.78	19.77	19.77	19.85	19.66	13.24M
July 25, 2025	19.65	19.77	19.77	20.13	19.55	25.73M

Qingdao Sentury Tire Co., Ltd. (002984.SZ) SHZ