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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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