Suzhou Gold Mantis Construction Decoration Co., Ltd. (SHE:002081)
China · Delayed Price · Currency is CNY 3.550
-0.130 (-3.53%)
Jul 24, 2026, 3:04 PM CST
SHE:002081 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 20, 2026 | 3.61 | 3.69 | 3.43 | 3.50 | 3.50 | -2.23% | 106,502,547 |
| Jul 17, 2026 | 3.79 | 3.84 | 3.55 | 3.58 | 3.58 | -5.54% | 83,220,120 |
| Jul 16, 2026 | 3.88 | 3.88 | 3.75 | 3.79 | 3.79 | -2.82% | 81,065,171 |
| Jul 15, 2026 | 3.84 | 3.98 | 3.83 | 3.90 | 3.90 | 1.56% | 86,280,526 |
| Jul 14, 2026 | 3.81 | 3.85 | 3.71 | 3.84 | 3.84 | 1.86% | 81,102,441 |
| Jul 13, 2026 | 4.05 | 4.08 | 3.76 | 3.77 | 3.77 | -7.60% | 106,711,800 |
| Jul 10, 2026 | 4.00 | 4.18 | 3.95 | 4.08 | 4.08 | 1.49% | 109,548,571 |
| Jul 9, 2026 | 3.91 | 4.03 | 3.86 | 4.02 | 4.02 | 2.29% | 96,145,055 |
| Jul 8, 2026 | 4.05 | 4.06 | 3.92 | 3.93 | 3.93 | -2.96% | 87,449,805 |
| Jul 7, 2026 | 4.17 | 4.20 | 4.04 | 4.05 | 4.05 | -2.64% | 84,801,218 |
| Jul 6, 2026 | 4.37 | 4.41 | 4.16 | 4.16 | 4.16 | -5.02% | 119,890,514 |
| Jul 3, 2026 | 4.46 | 4.55 | 4.37 | 4.38 | 4.38 | -1.79% | 106,264,266 |
| Jul 2, 2026 | 4.36 | 4.57 | 4.34 | 4.46 | 4.46 | 0.45% | 147,940,249 |
| Jul 1, 2026 | 4.30 | 4.47 | 4.27 | 4.44 | 4.44 | 2.54% | 141,727,482 |
| Jun 30, 2026 | 4.40 | 4.45 | 4.29 | 4.33 | 4.33 | -2.91% | 138,370,085 |
| Jun 29, 2026 | 4.39 | 4.49 | 4.32 | 4.46 | 4.46 | - | 180,470,052 |
| Jun 26, 2026 | 4.68 | 4.73 | 4.44 | 4.46 | 4.46 | -8.42% | 245,741,007 |
| Jun 25, 2026 | 4.60 | 5.05 | 4.57 | 4.87 | 4.87 | 5.87% | 402,666,337 |
| Jun 24, 2026 | 4.60 | 4.63 | 4.48 | 4.60 | 4.60 | 0.22% | 134,518,244 |
| Jun 23, 2026 | 4.69 | 4.90 | 4.57 | 4.59 | 4.59 | -2.75% | 128,787,957 |
| Jun 22, 2026 | 4.79 | 4.82 | 4.57 | 4.72 | 4.72 | -1.67% | 151,422,698 |
| Jun 18, 2026 | 4.76 | 4.84 | 4.66 | 4.80 | 4.80 | 0.63% | 169,815,300 |
| Jun 17, 2026 | 4.92 | 4.94 | 4.71 | 4.77 | 4.77 | -4.02% | 169,252,700 |
| Jun 16, 2026 | 5.06 | 5.13 | 4.90 | 4.97 | 4.97 | -2.93% | 157,615,100 |
| Jun 15, 2026 | 5.10 | 5.22 | 4.98 | 5.12 | 5.12 | 1.79% | 170,349,400 |
| Jun 12, 2026 | 5.30 | 5.32 | 5.01 | 5.03 | 5.03 | -5.98% | 263,369,000 |
| Jun 11, 2026 | 5.92 | 5.92 | 5.35 | 5.35 | 5.35 | -9.93% | 316,572,800 |
| Jun 10, 2026 | 5.33 | 5.94 | 5.29 | 5.94 | 5.94 | 10.00% | 147,069,000 |
| Jun 9, 2026 | 5.61 | 5.63 | 5.24 | 5.40 | 5.40 | -0.55% | 186,027,832 |
| Jun 8, 2026 | 5.72 | 5.88 | 5.32 | 5.43 | 5.43 | -6.06% | 248,799,616 |
| Jun 5, 2026 | 6.11 | 6.38 | 5.72 | 5.78 | 5.78 | -4.46% | 314,572,700 |
| Jun 4, 2026 | 6.50 | 6.52 | 6.00 | 6.18 | 6.05 | -7.07% | 420,871,800 |
| Jun 3, 2026 | 6.80 | 7.03 | 6.41 | 6.65 | 6.51 | -2.92% | 532,129,500 |
| Jun 2, 2026 | 7.00 | 7.43 | 6.70 | 6.85 | 6.71 | 1.03% | 706,326,900 |
| Jun 1, 2026 | 6.29 | 6.78 | 6.17 | 6.78 | 6.64 | 10.06% | 633,493,800 |
| May 29, 2026 | 5.70 | 6.16 | 5.55 | 6.16 | 6.03 | 10.00% | 363,579,800 |
| May 28, 2026 | 5.49 | 5.74 | 5.39 | 5.60 | 5.48 | 2.56% | 249,458,300 |
| May 27, 2026 | 5.56 | 5.63 | 5.29 | 5.46 | 5.35 | -1.44% | 243,425,900 |
| May 26, 2026 | 5.75 | 5.80 | 5.45 | 5.54 | 5.42 | -5.94% | 272,989,100 |
| May 25, 2026 | 5.94 | 6.10 | 5.69 | 5.89 | 5.77 | -0.84% | 324,846,300 |
| May 22, 2026 | 5.83 | 5.96 | 5.63 | 5.94 | 5.82 | 4.03% | 283,701,300 |
| May 21, 2026 | 6.12 | 6.30 | 5.67 | 5.71 | 5.59 | -8.05% | 447,797,100 |
| May 20, 2026 | 6.91 | 7.04 | 6.21 | 6.21 | 6.08 | -10.00% | 414,920,100 |
| May 19, 2026 | 6.75 | 7.33 | 6.46 | 6.90 | 6.75 | -2.40% | 462,238,100 |
| May 18, 2026 | 7.07 | 7.48 | 7.07 | 7.07 | 6.92 | -9.94% | 340,792,700 |
| May 15, 2026 | 7.69 | 8.60 | 7.41 | 7.85 | 7.68 | -1.01% | 545,854,800 |