Suzhou Gold Mantis Construction Decoration Co., Ltd. (SHE:002081)
China · Delayed Price · Currency is CNY 6.40
+0.58 (9.97%)
Aug 18, 2026, 10:15 AM CST
SHE:002081 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 5.29 | 6.06 | 5.29 | 6.00 | - | 3.09% | 46,175,684 |
| 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 |
| 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 |