Suzhou Gold Mantis Construction Decoration Co., Ltd. (SHE:002081)
China · Delayed Price · Currency is CNY 4.780
+0.020 (0.42%)
Sep 29, 2026, 3:04 PM CST
SHE:002081 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 4.73 | 4.90 | 4.70 | 4.78 | 4.78 | 0.42% | 130,735,300 |
| Sep 28, 2026 | 4.98 | 5.05 | 4.71 | 4.76 | 4.76 | -4.23% | 166,537,072 |
| Sep 24, 2026 | 5.04 | 5.24 | 4.93 | 4.97 | 4.97 | -6.58% | 286,889,159 |
| Sep 23, 2026 | 5.25 | 5.66 | 5.15 | 5.32 | 5.32 | 1.72% | 400,435,867 |
| Sep 22, 2026 | 5.08 | 5.34 | 5.02 | 5.23 | 5.23 | 1.36% | 282,867,706 |
| Sep 21, 2026 | 4.91 | 5.30 | 4.91 | 5.16 | 5.16 | 4.88% | 266,397,003 |
| Sep 18, 2026 | 4.84 | 4.96 | 4.79 | 4.92 | 4.92 | 2.50% | 196,306,794 |
| Sep 17, 2026 | 4.79 | 4.89 | 4.75 | 4.80 | 4.80 | -1.23% | 140,246,108 |
| Sep 16, 2026 | 4.71 | 4.93 | 4.64 | 4.86 | 4.86 | 3.40% | 190,462,516 |
| Sep 15, 2026 | 4.70 | 4.79 | 4.62 | 4.70 | 4.70 | -1.05% | 144,020,058 |
| Sep 14, 2026 | 4.70 | 4.80 | 4.61 | 4.75 | 4.75 | -0.84% | 148,080,300 |
| Sep 11, 2026 | 4.90 | 4.90 | 4.67 | 4.79 | 4.79 | -4.58% | 197,691,686 |
| Sep 10, 2026 | 5.19 | 5.23 | 4.96 | 5.02 | 5.02 | -3.09% | 217,248,800 |
| Sep 9, 2026 | 5.50 | 5.53 | 5.16 | 5.18 | 5.18 | -6.83% | 351,125,000 |
| Sep 8, 2026 | 5.23 | 5.82 | 5.15 | 5.56 | 5.56 | 4.32% | 430,070,800 |
| Sep 7, 2026 | 5.04 | 5.38 | 4.94 | 5.33 | 5.33 | 2.90% | 329,805,025 |
| Sep 4, 2026 | 5.01 | 5.45 | 5.01 | 5.18 | 5.18 | 4.23% | 390,865,418 |
| Sep 3, 2026 | 5.25 | 5.31 | 4.94 | 4.97 | 4.97 | -6.93% | 295,330,895 |
| Sep 2, 2026 | 5.64 | 5.68 | 5.26 | 5.34 | 5.34 | -6.15% | 346,530,217 |
| Sep 1, 2026 | 6.10 | 6.10 | 5.64 | 5.69 | 5.69 | -7.63% | 492,254,876 |
| Aug 31, 2026 | 5.85 | 6.16 | 5.61 | 6.16 | 6.16 | 10.00% | 269,183,528 |
| Aug 28, 2026 | 5.56 | 5.74 | 5.47 | 5.60 | 5.60 | -1.58% | 331,993,018 |
| Aug 27, 2026 | 5.50 | 5.85 | 5.50 | 5.69 | 5.69 | 0.53% | 470,119,310 |
| Aug 26, 2026 | 5.45 | 5.85 | 5.35 | 5.66 | 5.66 | 2.91% | 560,264,493 |
| Aug 25, 2026 | 4.96 | 5.50 | 4.82 | 5.50 | 5.50 | 10.00% | 219,653,370 |
| Aug 24, 2026 | 5.11 | 5.15 | 4.71 | 5.00 | 5.00 | -2.91% | 344,500,400 |
| Aug 21, 2026 | 5.44 | 5.48 | 5.05 | 5.15 | 5.15 | -7.21% | 409,421,164 |
| Aug 20, 2026 | 5.13 | 5.74 | 5.13 | 5.55 | 5.55 | -1.60% | 523,699,791 |
| Aug 19, 2026 | 5.64 | 5.99 | 5.64 | 5.64 | 5.64 | -10.05% | 349,136,900 |
| Aug 18, 2026 | 5.90 | 6.40 | 5.73 | 6.27 | 6.27 | 7.73% | 738,878,784 |
| Aug 17, 2026 | 5.50 | 5.82 | 5.50 | 5.82 | 5.82 | 10.02% | 482,872,600 |
| Aug 14, 2026 | 5.29 | 5.29 | 4.65 | 5.29 | 5.29 | 9.98% | 521,404,600 |
| Aug 13, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 10.07% | 27,287,080 |
| Aug 12, 2026 | 3.99 | 4.37 | 3.98 | 4.37 | 4.37 | 10.08% | 66,313,834 |
| Aug 11, 2026 | 3.96 | 4.03 | 3.92 | 3.97 | 3.97 | -1.00% | 60,684,473 |
| Aug 10, 2026 | 3.97 | 4.01 | 3.88 | 4.01 | 4.01 | 1.52% | 88,902,960 |
| Aug 7, 2026 | 3.99 | 4.00 | 3.83 | 3.95 | 3.95 | -1.25% | 98,650,632 |
| Aug 6, 2026 | 3.94 | 4.03 | 3.90 | 4.00 | 4.00 | 0.50% | 109,364,953 |
| Aug 5, 2026 | 3.92 | 3.98 | 3.90 | 3.98 | 3.98 | 1.53% | 101,424,618 |
| Aug 4, 2026 | 3.85 | 3.92 | 3.84 | 3.92 | 3.92 | 1.82% | 103,839,300 |
| Aug 3, 2026 | 3.73 | 3.86 | 3.73 | 3.85 | 3.85 | 3.22% | 104,833,064 |
| Jul 31, 2026 | 3.67 | 3.80 | 3.67 | 3.73 | 3.73 | 2.19% | 105,000,698 |
| Jul 30, 2026 | 3.73 | 3.81 | 3.60 | 3.65 | 3.65 | -2.14% | 106,464,000 |
| Jul 29, 2026 | 3.64 | 3.78 | 3.60 | 3.73 | 3.73 | 1.91% | 101,685,700 |
| Jul 28, 2026 | 3.66 | 3.74 | 3.63 | 3.66 | 3.66 | -0.81% | 73,987,840 |
| Jul 27, 2026 | 3.56 | 3.69 | 3.53 | 3.69 | 3.69 | 3.94% | 75,989,401 |
| Jul 24, 2026 | 3.62 | 3.67 | 3.53 | 3.55 | 3.55 | -3.53% | 72,607,540 |
| Jul 23, 2026 | 3.58 | 3.70 | 3.56 | 3.68 | 3.68 | 2.79% | 92,930,300 |
| Jul 22, 2026 | 3.55 | 3.65 | 3.53 | 3.58 | 3.58 | -0.56% | 90,388,630 |
| Jul 21, 2026 | 3.53 | 3.61 | 3.33 | 3.60 | 3.60 | 2.86% | 125,997,900 |