Songz Automobile Air Conditioning Co., Ltd (SHE:002454)
China · Delayed Price · Currency is CNY 8.65
-0.01 (-0.12%)
Sep 30, 2025, 3:04 PM CST
SHE:002454 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 8.67 | 8.77 | 8.62 | 8.65 | 8.65 | -0.12% | 8,606,600 |
| Sep 29, 2025 | 8.59 | 8.72 | 8.43 | 8.66 | 8.66 | 0.81% | 8,616,500 |
| Sep 26, 2025 | 8.57 | 8.75 | 8.49 | 8.59 | 8.59 | -0.35% | 9,007,976 |
| Sep 25, 2025 | 8.67 | 8.77 | 8.58 | 8.62 | 8.62 | -0.58% | 8,753,627 |
| Sep 24, 2025 | 8.68 | 8.73 | 8.56 | 8.67 | 8.67 | -1.03% | 10,090,600 |
| Sep 23, 2025 | 8.64 | 8.78 | 8.45 | 8.76 | 8.76 | 1.39% | 14,733,144 |
| Sep 22, 2025 | 8.70 | 8.90 | 8.57 | 8.64 | 8.64 | -0.23% | 12,002,188 |
| Sep 19, 2025 | 8.84 | 8.93 | 8.60 | 8.66 | 8.66 | -2.15% | 11,350,003 |
| Sep 18, 2025 | 9.19 | 9.25 | 8.76 | 8.85 | 8.85 | -2.96% | 16,757,950 |
| Sep 17, 2025 | 9.08 | 9.29 | 9.05 | 9.12 | 9.12 | 0.66% | 14,804,571 |
| Sep 16, 2025 | 8.74 | 9.15 | 8.72 | 9.06 | 9.06 | 4.26% | 19,491,540 |
| Sep 15, 2025 | 8.69 | 8.80 | 8.60 | 8.69 | 8.69 | 0.58% | 8,954,650 |
| Sep 12, 2025 | 8.80 | 8.83 | 8.61 | 8.64 | 8.64 | -1.37% | 9,565,276 |
| Sep 11, 2025 | 8.64 | 8.77 | 8.50 | 8.76 | 8.76 | 0.81% | 11,091,734 |
| Sep 10, 2025 | 8.73 | 8.81 | 8.65 | 8.69 | 8.69 | -0.46% | 8,151,900 |
| Sep 9, 2025 | 8.87 | 8.89 | 8.70 | 8.73 | 8.73 | -1.80% | 12,997,080 |
| Sep 8, 2025 | 8.60 | 9.11 | 8.58 | 8.89 | 8.89 | 3.73% | 23,989,286 |
| Sep 5, 2025 | 8.45 | 8.58 | 8.40 | 8.57 | 8.57 | 1.66% | 13,518,892 |
| Sep 4, 2025 | 8.39 | 8.51 | 8.28 | 8.43 | 8.43 | 0.24% | 11,715,571 |
| Sep 3, 2025 | 8.66 | 8.73 | 8.37 | 8.41 | 8.41 | -2.66% | 10,170,405 |
| Sep 2, 2025 | 8.76 | 8.78 | 8.42 | 8.64 | 8.64 | -1.37% | 13,951,393 |
| Sep 1, 2025 | 8.90 | 8.95 | 8.71 | 8.76 | 8.76 | -1.90% | 16,331,496 |
| Aug 29, 2025 | 9.14 | 9.14 | 8.83 | 8.93 | 8.93 | -2.40% | 22,018,846 |
| Aug 28, 2025 | 9.33 | 9.35 | 8.88 | 9.15 | 9.15 | -2.14% | 28,088,795 |
| Aug 27, 2025 | 9.32 | 9.64 | 9.32 | 9.35 | 9.35 | 0.54% | 25,940,945 |
| Aug 26, 2025 | 9.35 | 9.38 | 9.26 | 9.30 | 9.30 | -0.75% | 12,327,250 |
| Aug 25, 2025 | 9.44 | 9.45 | 9.31 | 9.37 | 9.37 | -0.53% | 14,273,979 |
| Aug 22, 2025 | 9.40 | 9.53 | 9.30 | 9.42 | 9.42 | -0.32% | 15,512,838 |
| Aug 21, 2025 | 9.64 | 9.68 | 9.38 | 9.45 | 9.45 | -1.77% | 19,637,150 |
| Aug 20, 2025 | 9.16 | 9.64 | 9.15 | 9.62 | 9.62 | 4.34% | 32,446,452 |
| Aug 19, 2025 | 9.31 | 9.40 | 9.11 | 9.22 | 9.22 | -1.39% | 26,626,473 |
| Aug 18, 2025 | 9.43 | 9.49 | 9.27 | 9.35 | 9.35 | -0.11% | 36,528,822 |
| Aug 15, 2025 | 9.31 | 9.58 | 9.31 | 9.36 | 9.36 | 0.97% | 46,703,525 |
| Aug 14, 2025 | 10.20 | 10.20 | 9.26 | 9.27 | 9.27 | -3.34% | 84,266,932 |
| Aug 13, 2025 | 8.88 | 9.59 | 8.77 | 9.59 | 9.59 | 9.98% | 25,751,883 |
| Aug 12, 2025 | 8.60 | 8.95 | 8.50 | 8.72 | 8.72 | 1.75% | 19,949,543 |
| Aug 11, 2025 | 8.42 | 8.65 | 8.42 | 8.57 | 8.57 | 1.78% | 15,263,843 |
| Aug 8, 2025 | 8.30 | 8.53 | 8.28 | 8.42 | 8.42 | 1.32% | 12,253,714 |
| Aug 7, 2025 | 8.39 | 8.40 | 8.24 | 8.31 | 8.31 | -0.60% | 9,213,650 |
| Aug 6, 2025 | 8.32 | 8.40 | 8.26 | 8.36 | 8.36 | 0.60% | 11,720,900 |
| Aug 5, 2025 | 8.07 | 8.34 | 8.05 | 8.31 | 8.31 | 3.23% | 15,228,427 |
| Aug 4, 2025 | 8.00 | 8.08 | 7.98 | 8.05 | 8.05 | 0.12% | 8,135,400 |
| Aug 1, 2025 | 8.02 | 8.14 | 8.00 | 8.04 | 8.04 | 0.25% | 10,569,968 |
| Jul 31, 2025 | 8.13 | 8.20 | 7.99 | 8.02 | 8.02 | -1.35% | 9,145,535 |
| Jul 30, 2025 | 8.19 | 8.22 | 8.05 | 8.13 | 8.13 | -0.61% | 9,984,072 |
| Jul 29, 2025 | 8.29 | 8.30 | 8.11 | 8.18 | 8.18 | -1.56% | 13,087,300 |
| Jul 28, 2025 | 8.37 | 8.40 | 8.27 | 8.31 | 8.31 | -0.48% | 15,007,546 |
| Jul 25, 2025 | 8.26 | 8.49 | 8.26 | 8.35 | 8.35 | 1.09% | 18,648,550 |
| Jul 24, 2025 | 8.29 | 8.40 | 8.24 | 8.26 | 8.26 | -0.72% | 14,156,250 |
| Jul 23, 2025 | 8.21 | 8.34 | 8.15 | 8.32 | 8.32 | 1.34% | 16,090,957 |