Shenzhen Comix Group Co., Ltd. (SHE:002301)
China · Delayed Price · Currency is CNY 7.79
-0.13 (-1.64%)
Sep 15, 2026, 3:04 PM CST
Shenzhen Comix Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 7.92 | 7.95 | 7.75 | 7.79 | 7.72 | -1.64% | 6,133,900 |
| Sep 14, 2026 | 7.78 | 7.98 | 7.75 | 7.92 | 7.85 | 1.41% | 7,693,000 |
| Sep 11, 2026 | 8.00 | 8.03 | 7.78 | 7.81 | 7.74 | -3.10% | 9,497,800 |
| Sep 10, 2026 | 8.08 | 8.18 | 7.98 | 8.06 | 7.99 | -0.86% | 8,849,463 |
| Sep 9, 2026 | 7.88 | 8.14 | 7.88 | 8.13 | 8.06 | 2.26% | 11,479,839 |
| Sep 8, 2026 | 7.99 | 8.05 | 7.91 | 7.95 | 7.88 | -1.24% | 10,069,508 |
| Sep 7, 2026 | 7.99 | 8.12 | 7.94 | 8.05 | 7.98 | 0.75% | 10,938,997 |
| Sep 4, 2026 | 8.09 | 8.20 | 7.94 | 7.99 | 7.92 | -1.11% | 12,162,350 |
| Sep 3, 2026 | 8.15 | 8.21 | 8.06 | 8.08 | 8.01 | 0.12% | 12,907,950 |
| Sep 2, 2026 | 8.10 | 8.28 | 8.06 | 8.07 | 8.00 | -1.47% | 20,218,984 |
| Sep 1, 2026 | 8.12 | 8.25 | 8.02 | 8.19 | 8.12 | 2.50% | 19,704,050 |
| Aug 31, 2026 | 7.69 | 8.03 | 7.62 | 7.99 | 7.92 | 4.04% | 19,204,588 |
| Aug 28, 2026 | 7.75 | 7.79 | 7.62 | 7.68 | 7.61 | -0.65% | 7,759,499 |
| Aug 27, 2026 | 7.70 | 7.79 | 7.64 | 7.73 | 7.66 | 0.39% | 10,168,350 |
| Aug 26, 2026 | 7.82 | 7.92 | 7.70 | 7.70 | 7.63 | -1.66% | 9,240,900 |
| Aug 25, 2026 | 7.57 | 7.87 | 7.43 | 7.83 | 7.76 | 3.03% | 14,308,201 |
| Aug 24, 2026 | 7.49 | 7.89 | 7.42 | 7.60 | 7.53 | 3.12% | 18,877,232 |
| Aug 21, 2026 | 7.42 | 7.42 | 7.23 | 7.37 | 7.30 | -1.21% | 9,270,687 |
| Aug 20, 2026 | 7.64 | 7.64 | 7.40 | 7.46 | 7.39 | -1.19% | 8,321,450 |
| Aug 19, 2026 | 7.75 | 7.85 | 7.50 | 7.55 | 7.48 | -3.94% | 15,366,100 |
| Aug 18, 2026 | 7.90 | 7.97 | 7.80 | 7.86 | 7.79 | -0.88% | 11,836,300 |
| Aug 17, 2026 | 7.84 | 7.95 | 7.61 | 7.93 | 7.86 | 1.15% | 18,229,593 |
| Aug 14, 2026 | 7.69 | 7.86 | 7.52 | 7.84 | 7.77 | 1.95% | 17,884,795 |
| Aug 13, 2026 | 7.46 | 7.80 | 7.42 | 7.69 | 7.62 | 3.36% | 16,102,300 |
| Aug 12, 2026 | 7.39 | 7.56 | 7.33 | 7.44 | 7.37 | 1.36% | 8,783,734 |
| Aug 11, 2026 | 7.40 | 7.49 | 7.30 | 7.34 | 7.27 | -0.94% | 11,651,656 |
| Aug 10, 2026 | 7.04 | 7.52 | 6.96 | 7.41 | 7.34 | 4.81% | 19,032,509 |
| Aug 7, 2026 | 7.03 | 7.10 | 6.80 | 7.07 | 7.01 | - | 13,107,563 |
| Aug 6, 2026 | 6.95 | 7.14 | 6.90 | 7.07 | 7.01 | 2.17% | 13,224,000 |
| Aug 5, 2026 | 6.95 | 7.04 | 6.86 | 6.92 | 6.86 | -0.14% | 13,823,400 |
| Aug 4, 2026 | 6.81 | 6.99 | 6.78 | 6.93 | 6.87 | 2.21% | 15,221,719 |
| Aug 3, 2026 | 6.61 | 6.79 | 6.58 | 6.78 | 6.72 | 2.42% | 14,365,283 |
| Jul 31, 2026 | 6.53 | 6.74 | 6.50 | 6.62 | 6.56 | 2.95% | 18,876,534 |
| Jul 30, 2026 | 6.77 | 6.85 | 6.36 | 6.43 | 6.37 | -5.72% | 25,315,564 |
| Jul 29, 2026 | 6.84 | 6.98 | 6.71 | 6.82 | 6.76 | - | 16,757,499 |
| Jul 28, 2026 | 6.68 | 6.88 | 6.66 | 6.82 | 6.76 | 0.74% | 11,968,699 |
| Jul 27, 2026 | 6.67 | 6.83 | 6.63 | 6.77 | 6.71 | 1.96% | 13,089,500 |
| Jul 24, 2026 | 6.97 | 7.00 | 6.63 | 6.64 | 6.58 | -6.61% | 19,775,850 |
| Jul 23, 2026 | 6.98 | 7.21 | 6.88 | 7.11 | 7.05 | 1.57% | 19,926,401 |
| Jul 22, 2026 | 7.20 | 7.25 | 6.91 | 7.00 | 6.94 | -4.50% | 21,594,700 |
| Jul 21, 2026 | 7.30 | 7.39 | 6.72 | 7.33 | 7.26 | 0.41% | 36,206,501 |
| Jul 20, 2026 | 7.80 | 8.08 | 7.05 | 7.30 | 7.23 | -6.05% | 42,097,450 |
| Jul 17, 2026 | 8.02 | 8.60 | 7.69 | 7.77 | 7.70 | -4.07% | 32,121,071 |
| Jul 16, 2026 | 7.88 | 8.30 | 7.86 | 8.10 | 8.03 | 0.75% | 23,830,794 |
| Jul 15, 2026 | 8.02 | 8.38 | 8.00 | 8.04 | 7.97 | -0.86% | 18,233,650 |
| Jul 14, 2026 | 7.78 | 8.12 | 7.52 | 8.11 | 8.04 | 4.24% | 19,433,486 |
| Jul 13, 2026 | 8.19 | 8.30 | 7.73 | 7.78 | 7.71 | -5.70% | 21,015,250 |
| Jul 10, 2026 | 8.30 | 8.45 | 8.18 | 8.25 | 8.18 | -0.84% | 15,511,350 |
| Jul 9, 2026 | 8.19 | 8.38 | 8.13 | 8.32 | 8.25 | 1.71% | 16,400,289 |
| Jul 8, 2026 | 8.33 | 8.40 | 8.08 | 8.18 | 8.11 | -1.80% | 15,374,250 |