Songz Automobile Air Conditioning Co., Ltd (SHE:002454)
China · Delayed Price · Currency is CNY 9.18
-0.18 (-1.92%)
At close: Jan 28, 2026
SHE:002454 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 9.37 | 9.38 | 9.13 | 9.18 | 9.18 | -1.92% | 12,931,160 |
| Jan 27, 2026 | 9.60 | 9.61 | 9.25 | 9.36 | 9.36 | -2.09% | 15,031,273 |
| Jan 26, 2026 | 9.83 | 9.87 | 9.51 | 9.56 | 9.56 | -2.55% | 14,583,450 |
| Jan 23, 2026 | 9.80 | 9.84 | 9.62 | 9.81 | 9.81 | 0.41% | 14,855,140 |
| Jan 22, 2026 | 9.76 | 9.84 | 9.72 | 9.77 | 9.77 | 0.21% | 11,830,900 |
| Jan 21, 2026 | 9.78 | 9.94 | 9.61 | 9.75 | 9.75 | -0.81% | 15,190,940 |
| Jan 20, 2026 | 9.72 | 9.87 | 9.60 | 9.83 | 9.83 | 0.20% | 21,627,270 |
| Jan 19, 2026 | 9.25 | 9.84 | 9.23 | 9.81 | 9.81 | 6.98% | 30,859,610 |
| Jan 16, 2026 | 9.14 | 9.44 | 9.10 | 9.17 | 9.17 | 0.33% | 21,282,831 |
| Jan 15, 2026 | 8.87 | 9.24 | 8.82 | 9.14 | 9.14 | 2.47% | 24,038,500 |
| Jan 14, 2026 | 8.83 | 9.04 | 8.75 | 8.92 | 8.92 | 1.36% | 16,520,720 |
| Jan 13, 2026 | 8.88 | 8.96 | 8.73 | 8.80 | 8.80 | -0.68% | 12,081,100 |
| Jan 12, 2026 | 8.88 | 8.93 | 8.75 | 8.86 | 8.86 | - | 10,292,779 |
| Jan 9, 2026 | 8.81 | 8.91 | 8.75 | 8.86 | 8.86 | 0.57% | 9,124,891 |
| Jan 8, 2026 | 8.76 | 8.85 | 8.68 | 8.81 | 8.81 | 0.34% | 7,185,900 |
| Jan 7, 2026 | 8.82 | 8.85 | 8.73 | 8.78 | 8.78 | -0.34% | 7,254,680 |
| Jan 6, 2026 | 8.70 | 8.87 | 8.68 | 8.81 | 8.81 | 1.50% | 8,939,180 |
| Jan 5, 2026 | 8.75 | 8.79 | 8.63 | 8.68 | 8.68 | -0.34% | 7,436,050 |
| Dec 31, 2025 | 8.77 | 8.82 | 8.67 | 8.71 | 8.71 | -0.57% | 6,212,773 |
| Dec 30, 2025 | 8.70 | 8.83 | 8.70 | 8.76 | 8.76 | -0.45% | 5,764,181 |
| Dec 29, 2025 | 8.80 | 8.83 | 8.71 | 8.80 | 8.80 | -0.11% | 7,697,700 |
| Dec 26, 2025 | 8.86 | 8.92 | 8.76 | 8.81 | 8.81 | -0.56% | 8,261,513 |
| Dec 25, 2025 | 8.78 | 8.90 | 8.73 | 8.86 | 8.86 | 1.14% | 7,279,400 |
| Dec 24, 2025 | 8.67 | 8.80 | 8.67 | 8.76 | 8.76 | 1.04% | 5,702,750 |
| Dec 23, 2025 | 8.78 | 8.78 | 8.65 | 8.67 | 8.67 | -1.14% | 5,915,850 |
| Dec 22, 2025 | 8.66 | 8.79 | 8.64 | 8.77 | 8.77 | 1.27% | 6,175,450 |
| Dec 19, 2025 | 8.45 | 8.69 | 8.44 | 8.66 | 8.66 | 2.61% | 7,638,920 |
| Dec 18, 2025 | 8.41 | 8.56 | 8.33 | 8.44 | 8.44 | 0.36% | 5,464,320 |
| Dec 17, 2025 | 8.38 | 8.49 | 8.24 | 8.41 | 8.41 | 0.48% | 5,240,900 |
| Dec 16, 2025 | 8.52 | 8.58 | 8.36 | 8.37 | 8.37 | -1.88% | 5,256,302 |
| Dec 15, 2025 | 8.50 | 8.63 | 8.45 | 8.53 | 8.53 | 0.12% | 5,506,918 |
| Dec 12, 2025 | 8.62 | 8.71 | 8.50 | 8.52 | 8.52 | -1.39% | 8,464,500 |
| Dec 11, 2025 | 8.74 | 8.85 | 8.63 | 8.64 | 8.64 | -1.03% | 7,794,704 |
| Dec 10, 2025 | 8.63 | 8.76 | 8.58 | 8.73 | 8.73 | 1.04% | 6,079,207 |
| Dec 9, 2025 | 8.65 | 8.75 | 8.62 | 8.64 | 8.64 | -0.46% | 5,368,875 |
| Dec 8, 2025 | 8.72 | 8.77 | 8.65 | 8.68 | 8.68 | -0.23% | 5,621,802 |
| Dec 5, 2025 | 8.60 | 8.72 | 8.56 | 8.70 | 8.70 | 1.05% | 5,786,765 |
| Dec 4, 2025 | 8.65 | 8.75 | 8.58 | 8.61 | 8.61 | -0.58% | 4,371,500 |
| Dec 3, 2025 | 8.67 | 8.71 | 8.61 | 8.66 | 8.66 | -0.12% | 5,062,900 |
| Dec 2, 2025 | 8.75 | 8.75 | 8.63 | 8.67 | 8.67 | -0.46% | 5,106,350 |
| Dec 1, 2025 | 8.70 | 8.80 | 8.65 | 8.71 | 8.71 | 0.11% | 7,489,700 |
| Nov 28, 2025 | 8.44 | 8.72 | 8.43 | 8.70 | 8.70 | 2.84% | 7,350,567 |
| Nov 27, 2025 | 8.41 | 8.55 | 8.36 | 8.46 | 8.46 | 0.59% | 4,913,100 |
| Nov 26, 2025 | 8.43 | 8.52 | 8.34 | 8.41 | 8.41 | 0.72% | 5,926,635 |
| Nov 25, 2025 | 8.34 | 8.47 | 8.28 | 8.35 | 8.35 | 0.85% | 6,041,487 |
| Nov 24, 2025 | 8.27 | 8.34 | 8.20 | 8.28 | 8.28 | 1.22% | 5,804,919 |
| Nov 21, 2025 | 8.49 | 8.59 | 8.18 | 8.18 | 8.18 | -4.33% | 9,972,652 |
| Nov 20, 2025 | 8.65 | 8.69 | 8.50 | 8.55 | 8.55 | -1.95% | 5,987,800 |
| Nov 19, 2025 | 8.88 | 8.92 | 8.71 | 8.72 | 8.57 | -1.80% | 9,249,696 |
| Nov 18, 2025 | 8.95 | 8.99 | 8.84 | 8.88 | 8.73 | -0.89% | 6,844,000 |