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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	19.51	19.61	19.61	19.62	19.41	13.88M
July 23, 2025	19.63	19.44	19.44	19.83	19.42	19.72M
July 22, 2025	19.5	19.61	19.61	19.65	19.32	21.02M
July 21, 2025	19.33	19.44	19.44	19.47	19.29	17.24M
July 18, 2025	19.27	19.32	19.32	19.33	19.23	12.46M
July 17, 2025	19.39	19.3	19.3	19.49	19.23	16.18M
July 16, 2025	18.85	19.39	19.39	19.79	18.81	43.72M
July 15, 2025	18.99	18.85	18.85	19.01	18.62	15.5M
July 14, 2025	18.93	18.97	18.97	19.07	18.89	12.67M
July 11, 2025	18.96	18.92	18.92	19.07	18.87	17.49M
July 10, 2025	18.85	18.96	18.96	18.96	18.82	9.62M
July 09, 2025	18.98	18.87	18.87	19.07	18.84	13.65M
July 08, 2025	18.83	18.95	18.95	18.98	18.78	14.5M
July 07, 2025	18.89	18.85	18.85	18.89	18.76	8.34M
July 04, 2025	19.03	18.9	18.9	19.04	18.82	12.83M
July 03, 2025	18.77	18.99	18.99	19.05	18.74	18.48M
July 02, 2025	18.7	18.76	18.76	18.85	18.64	10.28M
July 01, 2025	18.76	18.71	18.71	18.77	18.61	9.36M
June 30, 2025	18.78	18.75	18.75	18.78	18.57	13.82M
June 27, 2025	18.77	18.92	18.92	19.08	18.75	16.83M
June 26, 2025	18.83	18.74	18.74	18.84	18.72	11.68M
June 25, 2025	18.77	18.84	18.84	18.85	18.68	15.45M
June 24, 2025	18.55	18.76	18.76	18.81	18.55	12.26M
June 23, 2025	18.38	18.54	18.54	18.55	18.25	9.08M
June 20, 2025	18.61	18.55	18.55	18.73	18.51	9.19M
June 19, 2025	18.94	18.66	18.66	18.95	18.58	10.99M
June 18, 2025	18.78	18.94	18.94	19.09	18.73	13.43M
June 17, 2025	18.7	18.81	18.81	18.83	18.66	9.43M
June 16, 2025	18.6	18.7	18.7	18.7	18.55	8.35M
June 13, 2025	18.95	18.64	18.64	18.97	18.61	15.77M
June 12, 2025	19.14	19	19	19.15	18.98	15.82M
June 11, 2025	19.15	19.13	19.13	19.25	19	19.22M
June 10, 2025	18.68	19.08	19.08	19.38	18.65	36.08M
June 09, 2025	18.58	18.68	18.68	18.72	18.57	12.76M
June 06, 2025	18.63	18.56	18.56	18.63	18.5	8.91M
June 05, 2025	18.62	18.64	18.64	18.72	18.52	9.28M
June 04, 2025	18.5	18.6	18.6	18.64	18.5	7.58M
June 03, 2025	18.54	18.5	18.5	18.65	18.48	11.75M
May 30, 2025	18.9	18.59	18.59	18.91	18.52	16.72M
May 29, 2025	18.65	19	19	19.16	18.65	21.03M
May 28, 2025	18.63	18.58	18.58	18.74	18.54	7.55M
May 27, 2025	18.63	18.56	18.56	18.65	18.48	7.44M
May 26, 2025	18.63	18.67	18.67	18.75	18.51	7.36M

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