Shenzhen Comix Group Co., Ltd. (SHE:002301)
China · Delayed Price · Currency is CNY 6.81
+0.01 (0.15%)
Sep 4, 2025, 2:45 PM CST
Shenzhen Comix Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 6.80 | 6.91 | 6.76 | 6.84 | 6.84 | 0.59% | 12,007,429 |
| Sep 3, 2025 | 7.05 | 7.05 | 6.77 | 6.80 | 6.80 | -3.27% | 13,498,306 |
| Sep 2, 2025 | 7.14 | 7.14 | 6.93 | 7.03 | 7.03 | -1.68% | 15,346,953 |
| Sep 1, 2025 | 7.15 | 7.19 | 7.10 | 7.15 | 7.15 | 0.70% | 11,646,950 |
| Aug 29, 2025 | 7.20 | 7.25 | 7.07 | 7.10 | 7.10 | -1.39% | 11,800,069 |
| Aug 28, 2025 | 7.22 | 7.33 | 7.00 | 7.20 | 7.20 | - | 17,751,592 |
| Aug 27, 2025 | 7.45 | 7.48 | 7.18 | 7.20 | 7.20 | -3.23% | 16,939,611 |
| Aug 26, 2025 | 7.30 | 7.46 | 7.25 | 7.44 | 7.44 | 1.92% | 19,691,072 |
| Aug 25, 2025 | 7.35 | 7.36 | 7.23 | 7.30 | 7.30 | -0.27% | 13,960,068 |
| Aug 22, 2025 | 7.36 | 7.38 | 7.27 | 7.32 | 7.32 | -0.68% | 13,770,841 |
| Aug 21, 2025 | 7.36 | 7.41 | 7.31 | 7.37 | 7.37 | 0.55% | 15,369,650 |
| Aug 20, 2025 | 7.28 | 7.33 | 7.25 | 7.33 | 7.33 | 0.83% | 13,770,200 |
| Aug 19, 2025 | 7.17 | 7.35 | 7.15 | 7.27 | 7.27 | 1.39% | 19,277,924 |
| Aug 18, 2025 | 7.14 | 7.20 | 7.11 | 7.17 | 7.17 | 0.70% | 13,664,922 |
| Aug 15, 2025 | 7.05 | 7.13 | 7.04 | 7.12 | 7.12 | 0.85% | 8,195,032 |
| Aug 14, 2025 | 7.19 | 7.19 | 7.05 | 7.06 | 7.06 | -1.53% | 9,153,000 |
| Aug 13, 2025 | 7.24 | 7.24 | 7.15 | 7.17 | 7.17 | -0.14% | 8,357,400 |
| Aug 12, 2025 | 7.20 | 7.20 | 7.13 | 7.18 | 7.18 | 0.14% | 9,262,200 |
| Aug 11, 2025 | 7.07 | 7.25 | 7.06 | 7.17 | 7.17 | 1.41% | 15,620,900 |
| Aug 8, 2025 | 7.09 | 7.09 | 7.02 | 7.07 | 7.07 | -0.14% | 6,512,100 |
| Aug 7, 2025 | 7.13 | 7.13 | 7.07 | 7.08 | 7.08 | -0.42% | 5,724,600 |
| Aug 6, 2025 | 7.07 | 7.11 | 7.06 | 7.11 | 7.11 | 0.42% | 8,683,200 |
| Aug 5, 2025 | 7.05 | 7.10 | 7.04 | 7.08 | 7.08 | 0.57% | 7,488,000 |
| Aug 4, 2025 | 6.95 | 7.05 | 6.93 | 7.04 | 7.04 | 0.57% | 5,500,400 |
| Aug 1, 2025 | 6.97 | 7.02 | 6.95 | 7.00 | 7.00 | 0.72% | 5,868,549 |
| Jul 31, 2025 | 7.00 | 7.05 | 6.94 | 6.95 | 6.95 | -1.14% | 8,325,139 |
| Jul 30, 2025 | 7.04 | 7.07 | 6.99 | 7.03 | 7.03 | -0.14% | 8,699,050 |
| Jul 29, 2025 | 7.12 | 7.13 | 7.00 | 7.04 | 7.04 | -0.85% | 10,327,350 |
| Jul 28, 2025 | 7.15 | 7.15 | 7.08 | 7.10 | 7.10 | -0.28% | 8,306,250 |
| Jul 25, 2025 | 7.09 | 7.14 | 7.07 | 7.12 | 7.12 | 0.56% | 12,280,802 |
| Jul 24, 2025 | 7.03 | 7.08 | 7.02 | 7.08 | 7.08 | 0.71% | 9,212,247 |
| Jul 23, 2025 | 7.09 | 7.12 | 7.02 | 7.03 | 7.03 | -0.57% | 11,213,120 |
| Jul 22, 2025 | 7.16 | 7.16 | 7.05 | 7.07 | 7.07 | -0.70% | 11,180,147 |
| Jul 21, 2025 | 7.07 | 7.13 | 7.04 | 7.12 | 7.12 | 0.85% | 13,739,547 |
| Jul 18, 2025 | 7.10 | 7.11 | 7.02 | 7.06 | 7.06 | -0.14% | 6,943,600 |
| Jul 17, 2025 | 7.04 | 7.09 | 7.02 | 7.07 | 7.07 | 0.28% | 7,494,200 |
| Jul 16, 2025 | 6.95 | 7.12 | 6.95 | 7.05 | 7.05 | 1.29% | 10,596,999 |
| Jul 15, 2025 | 7.05 | 7.06 | 6.90 | 6.96 | 6.96 | -1.42% | 10,483,000 |
| Jul 14, 2025 | 7.07 | 7.09 | 7.02 | 7.06 | 7.06 | - | 6,659,003 |
| Jul 11, 2025 | 7.06 | 7.08 | 7.01 | 7.06 | 7.06 | 0.14% | 9,534,850 |
| Jul 10, 2025 | 7.03 | 7.08 | 7.01 | 7.05 | 7.05 | - | 8,212,202 |
| Jul 9, 2025 | 7.08 | 7.08 | 7.01 | 7.05 | 7.05 | 0.14% | 8,369,467 |
| Jul 8, 2025 | 6.99 | 7.06 | 6.97 | 7.04 | 7.04 | 0.72% | 7,059,800 |
| Jul 7, 2025 | 6.95 | 6.99 | 6.92 | 6.99 | 6.99 | 0.58% | 4,427,900 |
| Jul 4, 2025 | 7.03 | 7.05 | 6.95 | 6.95 | 6.95 | -1.28% | 7,881,567 |
| Jul 3, 2025 | 7.03 | 7.06 | 7.01 | 7.04 | 7.04 | 0.28% | 5,877,100 |
| Jul 2, 2025 | 7.10 | 7.10 | 6.99 | 7.02 | 7.02 | -0.99% | 8,520,002 |
| Jul 1, 2025 | 7.14 | 7.14 | 7.03 | 7.09 | 7.09 | -0.56% | 8,395,100 |
| Jun 30, 2025 | 7.07 | 7.14 | 7.03 | 7.13 | 7.13 | 1.42% | 10,534,100 |
| Jun 27, 2025 | 7.02 | 7.11 | 7.01 | 7.03 | 7.03 | 0.14% | 10,486,536 |