Shenzhen Comix Group Co., Ltd. (SHE:002301)
China · Delayed Price · Currency is CNY 8.19
-0.21 (-2.50%)
May 26, 2026, 3:04 PM CST
Shenzhen Comix Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 8.32 | 8.34 | 8.07 | 8.19 | 8.19 | -2.50% | 17,720,787 |
| May 25, 2026 | 8.29 | 8.45 | 8.25 | 8.40 | 8.40 | 0.84% | 22,675,521 |
| May 22, 2026 | 8.37 | 8.56 | 8.19 | 8.33 | 8.33 | - | 24,834,975 |
| May 21, 2026 | 8.50 | 8.74 | 8.25 | 8.33 | 8.33 | -2.34% | 30,823,710 |
| May 20, 2026 | 8.58 | 8.65 | 8.25 | 8.53 | 8.53 | 0.12% | 30,490,550 |
| May 19, 2026 | 8.07 | 8.60 | 8.04 | 8.52 | 8.52 | 4.93% | 43,003,700 |
| May 18, 2026 | 7.97 | 8.38 | 7.88 | 8.12 | 8.12 | -0.73% | 32,980,001 |
| May 15, 2026 | 7.91 | 8.64 | 7.91 | 8.18 | 8.18 | 4.07% | 58,174,629 |
| May 14, 2026 | 7.80 | 8.07 | 7.60 | 7.86 | 7.86 | 1.68% | 29,584,554 |
| May 13, 2026 | 7.49 | 7.77 | 7.36 | 7.73 | 7.73 | 2.66% | 28,072,820 |
| May 12, 2026 | 7.41 | 7.57 | 7.27 | 7.53 | 7.53 | 2.03% | 25,636,470 |
| May 11, 2026 | 7.27 | 7.39 | 7.11 | 7.38 | 7.38 | 1.51% | 17,890,120 |
| May 8, 2026 | 7.16 | 7.32 | 7.13 | 7.27 | 7.27 | 1.11% | 16,991,970 |
| May 7, 2026 | 7.13 | 7.24 | 7.06 | 7.19 | 7.19 | 0.98% | 18,852,960 |
| May 6, 2026 | 7.12 | 7.24 | 7.07 | 7.12 | 7.12 | 3.19% | 27,916,360 |
| Apr 30, 2026 | 6.91 | 7.03 | 6.85 | 6.90 | 6.90 | 0.73% | 20,444,410 |
| Apr 29, 2026 | 6.73 | 6.90 | 6.68 | 6.85 | 6.85 | 0.29% | 18,222,260 |
| Apr 28, 2026 | 7.11 | 7.12 | 6.80 | 6.83 | 6.83 | -4.74% | 32,688,520 |
| Apr 27, 2026 | 7.14 | 7.21 | 7.02 | 7.17 | 7.17 | - | 36,525,040 |
| Apr 24, 2026 | 7.52 | 7.54 | 7.10 | 7.17 | 7.17 | -3.76% | 55,159,030 |
| Apr 23, 2026 | 6.94 | 7.45 | 6.89 | 7.45 | 7.45 | 10.04% | 25,294,680 |
| Apr 22, 2026 | 6.66 | 6.82 | 6.60 | 6.77 | 6.77 | 1.35% | 9,549,500 |
| Apr 21, 2026 | 6.70 | 6.74 | 6.57 | 6.68 | 6.68 | -0.45% | 9,726,525 |
| Apr 20, 2026 | 6.69 | 6.79 | 6.60 | 6.71 | 6.71 | -1.03% | 9,830,500 |
| Apr 17, 2026 | 6.92 | 6.96 | 6.76 | 6.78 | 6.78 | -1.88% | 9,392,349 |
| Apr 16, 2026 | 6.80 | 6.92 | 6.76 | 6.91 | 6.91 | 2.07% | 8,099,400 |
| Apr 15, 2026 | 6.86 | 6.88 | 6.75 | 6.77 | 6.77 | -1.17% | 7,162,300 |
| Apr 14, 2026 | 6.91 | 6.97 | 6.73 | 6.85 | 6.85 | 0.29% | 9,001,757 |
| Apr 13, 2026 | 6.88 | 6.96 | 6.80 | 6.83 | 6.83 | -1.30% | 9,130,200 |
| Apr 10, 2026 | 7.01 | 7.06 | 6.92 | 6.92 | 6.92 | 0.14% | 7,476,300 |
| Apr 9, 2026 | 7.08 | 7.10 | 6.89 | 6.91 | 6.91 | -2.68% | 7,963,206 |
| Apr 8, 2026 | 7.03 | 7.13 | 6.94 | 7.10 | 7.10 | 3.35% | 10,018,750 |
| Apr 7, 2026 | 6.75 | 6.92 | 6.74 | 6.87 | 6.87 | 2.08% | 6,148,300 |
| Apr 3, 2026 | 6.94 | 6.96 | 6.72 | 6.73 | 6.73 | -2.75% | 8,285,334 |
| Apr 2, 2026 | 7.06 | 7.08 | 6.86 | 6.92 | 6.92 | -2.12% | 9,134,350 |
| Apr 1, 2026 | 7.01 | 7.07 | 6.90 | 7.07 | 7.07 | 2.91% | 11,300,840 |
| Mar 31, 2026 | 6.93 | 7.07 | 6.86 | 6.87 | 6.87 | -0.43% | 9,730,188 |
| Mar 30, 2026 | 6.80 | 6.93 | 6.76 | 6.90 | 6.90 | -0.29% | 8,471,700 |
| Mar 27, 2026 | 6.70 | 6.96 | 6.69 | 6.92 | 6.92 | 1.91% | 8,022,888 |
| Mar 26, 2026 | 7.00 | 7.05 | 6.73 | 6.79 | 6.79 | -3.14% | 12,942,250 |
| Mar 25, 2026 | 6.86 | 7.06 | 6.82 | 7.01 | 7.01 | 2.79% | 13,055,260 |
| Mar 24, 2026 | 6.70 | 6.83 | 6.59 | 6.82 | 6.82 | 4.12% | 15,489,470 |
| Mar 23, 2026 | 6.90 | 6.98 | 6.49 | 6.55 | 6.55 | -7.09% | 22,094,580 |
| Mar 20, 2026 | 7.30 | 7.30 | 7.05 | 7.05 | 7.05 | -2.49% | 11,617,160 |
| Mar 19, 2026 | 7.55 | 7.66 | 7.20 | 7.23 | 7.23 | -4.87% | 16,464,620 |
| Mar 18, 2026 | 7.29 | 7.60 | 7.27 | 7.60 | 7.60 | 4.54% | 16,314,430 |
| Mar 17, 2026 | 7.45 | 7.52 | 7.24 | 7.27 | 7.27 | -2.15% | 8,852,076 |
| Mar 16, 2026 | 7.20 | 7.45 | 7.18 | 7.43 | 7.43 | 2.62% | 11,424,550 |
| Mar 13, 2026 | 7.20 | 7.31 | 7.12 | 7.24 | 7.24 | -0.14% | 6,782,660 |
| Mar 12, 2026 | 7.38 | 7.39 | 7.24 | 7.25 | 7.25 | -1.63% | 9,288,000 |