Shenzhen Comix Group Co., Ltd. (SHE:002301)
China · Delayed Price · Currency is CNY 6.62
+0.19 (2.95%)
Jul 31, 2026, 3:04 PM CST
Shenzhen Comix Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 6.53 | 6.74 | 6.50 | 6.62 | 6.62 | 2.95% | 18,876,534 |
| Jul 30, 2026 | 6.77 | 6.85 | 6.36 | 6.43 | 6.43 | -5.72% | 25,342,064 |
| Jul 29, 2026 | 6.84 | 6.98 | 6.71 | 6.82 | 6.82 | - | 16,761,999 |
| Jul 28, 2026 | 6.68 | 6.88 | 6.66 | 6.82 | 6.82 | 0.74% | 11,968,699 |
| Jul 27, 2026 | 6.67 | 6.83 | 6.63 | 6.77 | 6.77 | 1.96% | 13,089,500 |
| Jul 24, 2026 | 6.97 | 7.00 | 6.63 | 6.64 | 6.64 | -6.61% | 19,776,450 |
| Jul 23, 2026 | 6.98 | 7.21 | 6.88 | 7.11 | 7.11 | 1.57% | 19,927,701 |
| Jul 22, 2026 | 7.20 | 7.25 | 6.91 | 7.00 | 7.00 | -4.50% | 21,594,800 |
| Jul 21, 2026 | 7.30 | 7.39 | 6.72 | 7.33 | 7.33 | 0.41% | 36,211,601 |
| Jul 20, 2026 | 7.80 | 8.08 | 7.05 | 7.30 | 7.30 | -6.05% | 42,097,450 |
| Jul 17, 2026 | 8.02 | 8.60 | 7.69 | 7.77 | 7.77 | -4.07% | 32,121,070 |
| Jul 16, 2026 | 7.88 | 8.30 | 7.86 | 8.10 | 8.10 | 0.75% | 23,831,094 |
| Jul 15, 2026 | 8.02 | 8.38 | 8.00 | 8.04 | 8.04 | -0.86% | 18,233,650 |
| Jul 14, 2026 | 7.78 | 8.12 | 7.52 | 8.11 | 8.11 | 4.24% | 19,444,986 |
| Jul 13, 2026 | 8.19 | 8.30 | 7.73 | 7.78 | 7.78 | -5.70% | 21,015,250 |
| Jul 10, 2026 | 8.30 | 8.45 | 8.18 | 8.25 | 8.25 | -0.84% | 15,514,850 |
| Jul 9, 2026 | 8.19 | 8.38 | 8.13 | 8.32 | 8.32 | 1.71% | 16,400,389 |
| Jul 8, 2026 | 8.33 | 8.40 | 8.08 | 8.18 | 8.18 | -1.80% | 15,374,450 |
| Jul 7, 2026 | 8.30 | 8.47 | 8.23 | 8.33 | 8.33 | -0.36% | 19,484,552 |
| Jul 6, 2026 | 8.00 | 8.64 | 7.99 | 8.36 | 8.36 | 3.34% | 27,123,950 |
| Jul 3, 2026 | 7.83 | 8.15 | 7.77 | 8.09 | 8.09 | 3.59% | 21,111,800 |
| Jul 2, 2026 | 7.72 | 8.13 | 7.69 | 7.81 | 7.81 | 1.03% | 24,120,953 |
| Jul 1, 2026 | 7.22 | 7.82 | 7.21 | 7.73 | 7.73 | 6.92% | 26,733,324 |
| Jun 30, 2026 | 7.06 | 7.32 | 6.90 | 7.23 | 7.23 | 2.12% | 17,722,800 |
| Jun 29, 2026 | 6.89 | 7.14 | 6.61 | 7.08 | 7.08 | 2.61% | 23,753,150 |
| Jun 26, 2026 | 7.39 | 7.40 | 6.90 | 6.90 | 6.90 | -7.26% | 20,458,420 |
| Jun 25, 2026 | 7.50 | 7.56 | 7.16 | 7.48 | 7.44 | -0.13% | 26,566,351 |
| Jun 24, 2026 | 7.77 | 7.78 | 7.47 | 7.49 | 7.45 | -3.85% | 18,682,350 |
| Jun 23, 2026 | 7.72 | 8.09 | 7.68 | 7.79 | 7.75 | 0.91% | 23,109,134 |
| Jun 22, 2026 | 7.60 | 7.74 | 7.34 | 7.72 | 7.68 | 0.39% | 22,198,450 |
| Jun 18, 2026 | 7.80 | 8.01 | 7.66 | 7.69 | 7.65 | -2.66% | 20,342,190 |
| Jun 17, 2026 | 8.12 | 8.15 | 7.66 | 7.90 | 7.86 | -1.86% | 27,223,990 |
| Jun 16, 2026 | 8.10 | 8.36 | 7.94 | 8.05 | 8.01 | -0.62% | 42,581,510 |
| Jun 15, 2026 | 7.32 | 8.10 | 7.31 | 8.10 | 8.06 | 10.05% | 33,568,600 |
| Jun 12, 2026 | 7.40 | 7.52 | 7.24 | 7.36 | 7.32 | -0.54% | 11,574,800 |
| Jun 11, 2026 | 7.41 | 7.51 | 7.02 | 7.40 | 7.36 | -0.67% | 20,882,100 |
| Jun 10, 2026 | 7.32 | 7.55 | 7.30 | 7.45 | 7.41 | 0.68% | 12,922,800 |
| Jun 9, 2026 | 7.28 | 7.59 | 7.21 | 7.40 | 7.36 | 1.79% | 14,285,407 |
| Jun 8, 2026 | 7.39 | 7.57 | 7.19 | 7.27 | 7.23 | -2.81% | 15,270,150 |
| Jun 5, 2026 | 7.53 | 7.59 | 7.22 | 7.48 | 7.44 | -0.66% | 14,762,060 |
| Jun 4, 2026 | 7.89 | 7.89 | 7.40 | 7.53 | 7.49 | -4.80% | 19,108,650 |
| Jun 3, 2026 | 7.88 | 8.00 | 7.78 | 7.91 | 7.87 | 0.51% | 15,357,600 |
| Jun 2, 2026 | 7.83 | 7.98 | 7.63 | 7.87 | 7.83 | 0.64% | 17,564,800 |
| Jun 1, 2026 | 7.94 | 8.07 | 7.72 | 7.82 | 7.78 | -1.39% | 17,725,340 |
| May 29, 2026 | 8.04 | 8.10 | 7.84 | 7.93 | 7.89 | -1.49% | 12,904,570 |
| May 28, 2026 | 7.95 | 8.22 | 7.86 | 8.05 | 8.01 | 1.39% | 13,555,770 |
| May 27, 2026 | 8.14 | 8.24 | 7.89 | 7.94 | 7.90 | -3.05% | 17,494,640 |
| May 26, 2026 | 8.32 | 8.34 | 8.07 | 8.19 | 8.15 | -2.50% | 17,720,780 |
| May 25, 2026 | 8.29 | 8.45 | 8.25 | 8.40 | 8.36 | 0.84% | 22,675,520 |
| May 22, 2026 | 8.37 | 8.56 | 8.19 | 8.33 | 8.29 | - | 24,834,970 |