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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	20.92	20.6	20.6	20.96	20.57	10.79M
February 12, 2026	20.7	20.99	20.99	21.66	20.68	19.57M
February 11, 2026	20.65	20.75	20.75	20.84	20.6	7.37M
February 10, 2026	20.87	20.67	20.67	20.93	20.5	9.83M
February 09, 2026	21.33	20.94	20.94	21.33	20.77	15.04M
February 06, 2026	21.29	21.28	21.28	21.76	20.84	18.08M
February 05, 2026	20.99	21.2	21.2	21.47	20.91	17.84M
February 04, 2026	20.09	20.93	20.93	21.39	19.9	30.72M
February 03, 2026	19.91	20.07	20.07	20.18	19.9	8.48M
February 02, 2026	20.36	19.8	19.8	20.6	19.79	13M
January 30, 2026	20.5	20.46	20.46	20.84	20.04	17.37M
January 29, 2026	21.02	20.51	20.51	21.07	20.35	15.58M
January 28, 2026	20.49	21.09	21.09	21.15	20.31	25.36M
January 27, 2026	20.81	20.55	20.55	21	20.25	12.32M
January 26, 2026	21.23	20.82	20.82	21.33	20.76	12.7M
January 23, 2026	21.22	21.2	21.2	21.42	21.03	10.54M
January 22, 2026	21.37	21.27	21.27	21.47	21.13	6.73M
January 21, 2026	21.15	21.35	21.35	21.49	21.11	7.98M
January 20, 2026	21.5	21.25	21.25	21.65	21.1	9.72M
January 19, 2026	20.8	21.51	21.51	21.67	20.8	21.3M
January 16, 2026	20.77	20.89	20.89	21.08	20.77	9.32M
January 15, 2026	20.6	20.75	20.75	21.08	20.6	11.76M
January 14, 2026	20.9	20.67	20.67	21.1	20.55	19.35M
January 13, 2026	21.36	21.11	21.01	21.6	21.03	18.39M
January 12, 2026	21.18	21.25	21.25	21.29	20.9	13.37M
January 09, 2026	21.36	21.27	21.27	21.64	20.93	17.06M
January 08, 2026	21.85	21.36	21.36	21.91	21.31	15.65M
January 07, 2026	21.95	21.9	21.9	22.35	21.82	10.77M
January 06, 2026	22.08	21.93	21.93	22.35	21.79	15.59M
January 05, 2026	21.14	22.1	22.1	22.38	21.13	24.31M
December 31, 2025	21.32	21.17	21.17	21.34	20.86	10.99M
December 30, 2025	20.9	21.32	21.32	21.37	20.83	14.59M
December 29, 2025	20.98	20.9	20.9	21.2	20.72	12.23M
December 26, 2025	20.94	20.98	20.98	21.22	20.74	9.68M
December 25, 2025	21.13	20.96	20.96	21.13	20.82	13.15M
December 24, 2025	21.47	21.15	21.15	21.5	20.98	17.97M
December 23, 2025	21.86	21.52	21.52	22.14	21.2	20.5M
December 22, 2025	21.59	22.02	22.02	22.15	21.4	37.51M
December 19, 2025	22.33	21.17	21.17	22.69	20.58	63.99M
December 18, 2025	22.36	22.49	22.49	22.78	22.11	9.76M
December 17, 2025	22.15	22.39	22.39	22.5	22.09	10.71M
December 16, 2025	22.48	22.18	22.18	22.55	21.99	12.41M
December 15, 2025	22.36	22.53	22.53	22.65	22.04	13.76M
December 12, 2025	22.39	22.36	22.36	22.62	22.11	18.86M
December 11, 2025	22.8	22.32	22.32	22.95	22.28	19.28M
December 10, 2025	21.73	22.8	22.8	23.09	21.7	43.62M
December 09, 2025	21.7	21.73	21.73	22.12	21.65	18.24M
December 08, 2025	21.26	21.76	21.76	22.3	21.23	24.52M
December 05, 2025	20.9	21.29	21.29	21.36	20.9	13.58M
December 04, 2025	20.05	21.15	21.15	21.28	20.05	14.63M
December 03, 2025	20.47	20.93	20.93	21.11	20.39	16.72M
December 02, 2025	20.08	20.5	20.5	20.67	20.02	18.45M
December 01, 2025	20	20.07	20.07	20.3	19.95	7.96M
November 28, 2025	20.05	19.99	19.99	20.1	19.85	6.34M
November 27, 2025	19.94	20.02	20.02	20.25	19.94	6.8M
November 26, 2025	20.16	20.03	20.03	20.3	20	8.1M
November 25, 2025	20.23	20.21	20.21	20.47	20.14	8.74M
November 24, 2025	20.08	20.22	20.22	20.32	19.98	9.33M
November 21, 2025	20.08	19.99	19.99	20.42	19.85	13.64M
November 20, 2025	20.68	20.22	20.22	20.76	20.19	9.95M

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