Suzhou Gold Mantis Construction Decoration Co., Ltd. (SHE:002081)
China · Delayed Price · Currency is CNY 4.510
-0.120 (-2.59%)
Nov 11, 2026, 3:04 PM CST
SHE:002081 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4.50 | 4.55 | 4.32 | 4.51 | 4.51 | -2.59% | 258,113,913 |
| Nov 10, 2026 | 4.49 | 4.69 | 4.46 | 4.63 | 4.63 | 3.35% | 304,571,797 |
| Nov 9, 2026 | 4.50 | 4.64 | 4.42 | 4.48 | 4.48 | 0.90% | 263,633,163 |
| Nov 6, 2026 | 4.59 | 4.76 | 4.40 | 4.44 | 4.44 | -6.13% | 355,500,711 |
| Nov 5, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 10.00% | 37,427,100 |
| Nov 4, 2026 | 4.14 | 4.30 | 4.12 | 4.30 | 4.30 | 9.97% | 59,748,635 |
| Nov 3, 2026 | 3.91 | 4.02 | 3.86 | 3.91 | 3.91 | - | 92,534,197 |
| Nov 2, 2026 | 3.77 | 3.92 | 3.73 | 3.91 | 3.91 | 3.99% | 98,323,914 |
| Oct 30, 2026 | 3.80 | 3.93 | 3.76 | 3.76 | 3.76 | -3.09% | 78,044,215 |
| Oct 29, 2026 | 3.98 | 4.00 | 3.88 | 3.88 | 3.88 | -3.24% | 72,200,645 |
| Oct 28, 2026 | 3.99 | 4.03 | 3.91 | 4.01 | 4.01 | 0.25% | 78,589,910 |
| Oct 27, 2026 | 4.09 | 4.15 | 3.99 | 4.00 | 4.00 | -1.96% | 67,906,381 |
| Oct 26, 2026 | 4.08 | 4.15 | 4.05 | 4.08 | 4.08 | -1.21% | 64,348,614 |
| Oct 23, 2026 | 4.01 | 4.15 | 3.88 | 4.13 | 4.13 | 0.98% | 94,105,295 |
| Oct 22, 2026 | 4.25 | 4.26 | 4.08 | 4.09 | 4.09 | -3.99% | 68,538,429 |
| Oct 21, 2026 | 4.25 | 4.32 | 4.23 | 4.26 | 4.26 | 0.71% | 68,404,100 |
| Oct 20, 2026 | 4.17 | 4.24 | 4.13 | 4.23 | 4.23 | 1.44% | 69,954,207 |
| Oct 19, 2026 | 4.20 | 4.24 | 4.11 | 4.17 | 4.17 | -1.88% | 70,465,722 |
| Oct 16, 2026 | 4.28 | 4.37 | 4.21 | 4.25 | 4.25 | 1.19% | 113,249,413 |
| Oct 15, 2026 | 4.28 | 4.33 | 4.17 | 4.20 | 4.20 | -4.33% | 97,714,580 |
| Oct 14, 2026 | 4.57 | 4.58 | 4.38 | 4.39 | 4.39 | -3.94% | 88,444,291 |
| Oct 13, 2026 | 4.47 | 4.63 | 4.36 | 4.57 | 4.57 | - | 109,540,594 |
| Oct 12, 2026 | 4.70 | 4.79 | 4.55 | 4.57 | 4.57 | -3.59% | 108,623,600 |
| Oct 9, 2026 | 4.70 | 4.76 | 4.50 | 4.74 | 4.74 | -0.42% | 145,599,596 |
| Oct 8, 2026 | 4.80 | 4.97 | 4.71 | 4.76 | 4.76 | -0.21% | 165,067,394 |
| Sep 30, 2026 | 4.98 | 5.02 | 4.60 | 4.77 | 4.77 | -0.21% | 181,727,442 |
| 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 |