Suzhou Gold Mantis Construction Decoration Co., Ltd. (SHE:002081)
China · Delayed Price · Currency is CNY 5.94
+0.23 (4.03%)
May 22, 2026, 3:04 PM CST
SHE:002081 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 5.83 | 5.96 | 5.63 | 5.94 | 5.94 | 4.03% | 283,701,300 |
| May 21, 2026 | 6.12 | 6.30 | 5.67 | 5.71 | 5.71 | -8.05% | 447,797,100 |
| May 20, 2026 | 6.91 | 7.04 | 6.21 | 6.21 | 6.21 | -10.00% | 414,920,100 |
| May 19, 2026 | 6.75 | 7.33 | 6.46 | 6.90 | 6.90 | -2.40% | 462,238,100 |
| May 18, 2026 | 7.07 | 7.48 | 7.07 | 7.07 | 7.07 | -9.94% | 340,792,700 |
| May 15, 2026 | 7.69 | 8.60 | 7.41 | 7.85 | 7.85 | -1.01% | 545,854,800 |
| May 14, 2026 | 7.61 | 8.03 | 7.21 | 7.93 | 7.93 | 0.63% | 506,065,900 |
| May 13, 2026 | 8.05 | 8.46 | 7.60 | 7.88 | 7.88 | -1.25% | 645,315,600 |
| May 12, 2026 | 7.43 | 7.98 | 7.25 | 7.98 | 7.98 | 10.07% | 553,544,700 |
| May 11, 2026 | 6.97 | 7.48 | 6.78 | 7.25 | 7.25 | 6.62% | 581,151,100 |
| May 8, 2026 | 6.43 | 7.18 | 6.43 | 6.80 | 6.80 | -4.76% | 576,091,000 |
| May 7, 2026 | 6.96 | 7.14 | 6.80 | 7.14 | 7.14 | 10.02% | 442,075,500 |
| May 6, 2026 | 6.28 | 6.49 | 6.15 | 6.49 | 6.49 | 10.00% | 270,207,200 |
| Apr 30, 2026 | 5.17 | 5.90 | 5.07 | 5.90 | 5.90 | 10.07% | 575,692,500 |
| Apr 29, 2026 | 4.80 | 5.36 | 4.80 | 5.36 | 5.36 | 10.06% | 314,049,600 |
| Apr 28, 2026 | 4.47 | 4.87 | 4.40 | 4.87 | 4.87 | 9.93% | 471,563,300 |
| Apr 27, 2026 | 4.52 | 4.83 | 4.40 | 4.43 | 4.43 | -9.41% | 379,410,200 |
| Apr 24, 2026 | 5.45 | 5.46 | 4.89 | 4.89 | 4.89 | -9.94% | 483,521,200 |
| Apr 23, 2026 | 5.43 | 5.43 | 5.25 | 5.43 | 5.43 | 9.92% | 330,662,100 |
| Apr 22, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 10.02% | 61,331,070 |
| Apr 21, 2026 | 4.41 | 4.49 | 4.33 | 4.49 | 4.49 | 10.05% | 119,557,500 |
| Apr 20, 2026 | 3.74 | 4.08 | 3.68 | 4.08 | 4.08 | 9.97% | 193,402,200 |
| Apr 17, 2026 | 3.45 | 3.71 | 3.45 | 3.71 | 3.71 | 10.09% | 73,296,740 |
| Apr 16, 2026 | 3.36 | 3.38 | 3.33 | 3.37 | 3.37 | - | 17,988,070 |
| Apr 15, 2026 | 3.36 | 3.38 | 3.34 | 3.37 | 3.37 | 0.60% | 18,330,560 |
| Apr 14, 2026 | 3.37 | 3.39 | 3.31 | 3.35 | 3.35 | -0.30% | 16,132,450 |
| Apr 13, 2026 | 3.34 | 3.37 | 3.32 | 3.36 | 3.36 | 0.30% | 14,085,790 |
| Apr 10, 2026 | 3.36 | 3.40 | 3.35 | 3.35 | 3.35 | 0.60% | 15,786,740 |
| Apr 9, 2026 | 3.39 | 3.40 | 3.33 | 3.33 | 3.33 | -2.35% | 17,213,450 |
| Apr 8, 2026 | 3.37 | 3.41 | 3.34 | 3.41 | 3.41 | 3.02% | 21,745,330 |
| Apr 7, 2026 | 3.27 | 3.33 | 3.26 | 3.31 | 3.31 | 1.22% | 12,039,950 |
| Apr 3, 2026 | 3.37 | 3.37 | 3.26 | 3.27 | 3.27 | -2.97% | 18,103,100 |
| Apr 2, 2026 | 3.40 | 3.41 | 3.34 | 3.37 | 3.37 | -0.88% | 15,960,400 |
| Apr 1, 2026 | 3.40 | 3.42 | 3.36 | 3.40 | 3.40 | 1.19% | 18,470,210 |
| Mar 31, 2026 | 3.37 | 3.43 | 3.35 | 3.36 | 3.36 | -0.30% | 18,629,400 |
| Mar 30, 2026 | 3.29 | 3.38 | 3.26 | 3.37 | 3.37 | 1.20% | 23,171,970 |
| Mar 27, 2026 | 3.29 | 3.35 | 3.28 | 3.33 | 3.33 | 0.60% | 19,745,410 |
| Mar 26, 2026 | 3.35 | 3.40 | 3.30 | 3.31 | 3.31 | -1.19% | 25,898,400 |
| Mar 25, 2026 | 3.30 | 3.38 | 3.28 | 3.35 | 3.35 | 1.52% | 24,748,200 |
| Mar 24, 2026 | 3.25 | 3.31 | 3.18 | 3.30 | 3.30 | 3.45% | 27,535,700 |
| Mar 23, 2026 | 3.34 | 3.35 | 3.16 | 3.19 | 3.19 | -5.62% | 40,527,320 |
| Mar 20, 2026 | 3.45 | 3.48 | 3.38 | 3.38 | 3.38 | -2.03% | 24,466,150 |
| Mar 19, 2026 | 3.51 | 3.53 | 3.43 | 3.45 | 3.45 | -2.27% | 28,368,490 |
| Mar 18, 2026 | 3.59 | 3.60 | 3.50 | 3.53 | 3.53 | -1.40% | 27,720,330 |
| Mar 17, 2026 | 3.60 | 3.66 | 3.57 | 3.58 | 3.58 | -0.56% | 21,730,460 |
| Mar 16, 2026 | 3.64 | 3.68 | 3.58 | 3.60 | 3.60 | -1.10% | 27,580,350 |
| Mar 13, 2026 | 3.63 | 3.70 | 3.63 | 3.64 | 3.64 | - | 27,676,160 |
| Mar 12, 2026 | 3.64 | 3.66 | 3.61 | 3.64 | 3.64 | 0.28% | 26,404,190 |
| Mar 11, 2026 | 3.58 | 3.64 | 3.54 | 3.63 | 3.63 | 1.11% | 27,795,860 |
| Mar 10, 2026 | 3.59 | 3.62 | 3.57 | 3.59 | 3.59 | 0.56% | 23,327,150 |