Shenzhen Comix Group Co., Ltd. (SHE:002301)
China · Delayed Price · Currency is CNY 7.80
-0.32 (-3.94%)
Jan 30, 2026, 3:04 PM CST
Shenzhen Comix Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 8.11 | 8.11 | 7.88 | 7.89 | - | -2.83% | 23,994,300 |
| Jan 29, 2026 | 8.16 | 8.40 | 8.05 | 8.12 | 8.12 | -1.22% | 29,222,790 |
| Jan 28, 2026 | 8.33 | 8.47 | 8.17 | 8.22 | 8.22 | -1.32% | 24,362,600 |
| Jan 27, 2026 | 8.43 | 8.61 | 8.15 | 8.33 | 8.33 | -1.30% | 27,432,180 |
| Jan 26, 2026 | 8.52 | 8.86 | 8.34 | 8.44 | 8.44 | 0.72% | 40,622,210 |
| Jan 23, 2026 | 8.11 | 8.61 | 8.05 | 8.38 | 8.38 | 3.08% | 36,830,923 |
| Jan 22, 2026 | 8.01 | 8.30 | 7.96 | 8.13 | 8.13 | 1.12% | 25,458,508 |
| Jan 21, 2026 | 8.12 | 8.24 | 7.98 | 8.04 | 8.04 | -1.83% | 26,966,070 |
| Jan 20, 2026 | 7.92 | 8.44 | 7.85 | 8.19 | 8.19 | 3.02% | 40,784,310 |
| Jan 19, 2026 | 7.90 | 7.95 | 7.75 | 7.95 | 7.95 | 0.38% | 21,703,620 |
| Jan 16, 2026 | 8.30 | 8.35 | 7.81 | 7.92 | 7.92 | -3.53% | 36,128,430 |
| Jan 15, 2026 | 8.49 | 8.50 | 8.07 | 8.21 | 8.21 | -3.07% | 47,243,930 |
| Jan 14, 2026 | 8.26 | 8.66 | 8.24 | 8.47 | 8.47 | 3.42% | 66,211,840 |
| Jan 13, 2026 | 8.20 | 8.41 | 8.00 | 8.19 | 8.19 | 0.12% | 40,669,380 |
| Jan 12, 2026 | 8.12 | 8.23 | 8.00 | 8.18 | 8.18 | 1.87% | 36,727,390 |
| Jan 9, 2026 | 7.90 | 8.06 | 7.83 | 8.03 | 8.03 | 1.65% | 31,360,970 |
| Jan 8, 2026 | 7.86 | 7.97 | 7.81 | 7.90 | 7.90 | -0.13% | 28,656,110 |
| Jan 7, 2026 | 7.81 | 7.99 | 7.81 | 7.91 | 7.91 | 1.15% | 29,847,030 |
| Jan 6, 2026 | 7.83 | 7.94 | 7.73 | 7.82 | 7.82 | -0.26% | 26,877,190 |
| Jan 5, 2026 | 7.65 | 7.92 | 7.53 | 7.84 | 7.84 | 2.08% | 34,946,400 |
| Dec 31, 2025 | 7.50 | 7.83 | 7.48 | 7.68 | 7.68 | 2.95% | 35,742,960 |
| Dec 30, 2025 | 7.50 | 7.59 | 7.45 | 7.46 | 7.46 | -1.71% | 21,940,120 |
| Dec 29, 2025 | 7.68 | 7.75 | 7.53 | 7.59 | 7.59 | -1.17% | 21,793,870 |
| Dec 26, 2025 | 7.72 | 7.80 | 7.53 | 7.68 | 7.68 | -1.54% | 33,069,730 |
| Dec 25, 2025 | 7.53 | 7.88 | 7.53 | 7.80 | 7.80 | 3.72% | 42,648,820 |
| Dec 24, 2025 | 7.50 | 7.56 | 7.37 | 7.52 | 7.52 | -0.13% | 23,116,020 |
| Dec 23, 2025 | 7.56 | 7.85 | 7.47 | 7.53 | 7.53 | -0.40% | 31,269,170 |
| Dec 22, 2025 | 7.71 | 7.74 | 7.52 | 7.56 | 7.56 | -2.58% | 32,096,890 |
| Dec 19, 2025 | 7.45 | 7.88 | 7.31 | 7.76 | 7.76 | 4.86% | 49,237,980 |
| Dec 18, 2025 | 7.30 | 7.49 | 7.26 | 7.40 | 7.40 | 0.54% | 26,765,320 |
| Dec 17, 2025 | 7.27 | 7.36 | 7.07 | 7.36 | 7.36 | 0.96% | 33,298,990 |
| Dec 16, 2025 | 7.31 | 7.55 | 7.29 | 7.29 | 7.29 | -1.88% | 32,030,830 |
| Dec 15, 2025 | 7.19 | 7.50 | 7.17 | 7.43 | 7.43 | 1.50% | 34,370,620 |
| Dec 12, 2025 | 7.64 | 7.67 | 7.31 | 7.32 | 7.32 | -5.55% | 53,829,737 |
| Dec 11, 2025 | 8.11 | 8.18 | 7.63 | 7.75 | 7.75 | -5.49% | 68,794,280 |
| Dec 10, 2025 | 8.80 | 8.95 | 8.07 | 8.20 | 8.20 | -4.43% | 122,325,800 |
| Dec 9, 2025 | 8.17 | 8.58 | 8.03 | 8.58 | 8.58 | 10.00% | 50,448,110 |
| Dec 8, 2025 | 7.80 | 7.95 | 7.76 | 7.80 | 7.80 | -0.38% | 42,531,120 |
| Dec 5, 2025 | 7.92 | 7.94 | 7.61 | 7.83 | 7.83 | -1.51% | 50,428,760 |
| Dec 4, 2025 | 7.92 | 8.09 | 7.68 | 7.95 | 7.95 | 0.13% | 67,017,800 |
| Dec 3, 2025 | 7.99 | 8.10 | 7.72 | 7.94 | 7.94 | 1.02% | 88,671,700 |
| Dec 2, 2025 | 7.47 | 8.26 | 7.31 | 7.86 | 7.86 | 4.66% | 108,524,800 |
| Dec 1, 2025 | 7.56 | 7.62 | 7.42 | 7.51 | 7.51 | -1.70% | 45,711,830 |
| Nov 28, 2025 | 7.70 | 7.84 | 7.56 | 7.64 | 7.64 | -2.80% | 53,998,200 |
| Nov 27, 2025 | 7.73 | 8.38 | 7.66 | 7.86 | 7.86 | 2.48% | 81,239,490 |
| Nov 26, 2025 | 7.96 | 8.01 | 7.63 | 7.67 | 7.67 | -0.78% | 67,570,200 |
| Nov 25, 2025 | 7.72 | 8.11 | 7.63 | 7.73 | 7.73 | -0.77% | 102,728,887 |
| Nov 24, 2025 | 7.20 | 7.79 | 7.04 | 7.79 | 7.79 | 10.03% | 94,116,950 |
| Nov 21, 2025 | 7.10 | 7.39 | 7.04 | 7.08 | 7.08 | -4.45% | 62,991,000 |
| Nov 20, 2025 | 8.17 | 8.17 | 7.35 | 7.41 | 7.41 | -9.30% | 123,721,600 |