Songz Automobile Air Conditioning Co., Ltd (SHE:002454)
China · Delayed Price · Currency is CNY 5.32
+0.08 (1.53%)
Jun 23, 2026, 12:39 PM CST
SHE:002454 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 5.40 | 5.41 | 5.22 | 5.38 | - | 2.67% | 5,740,877 |
| Jun 22, 2026 | 5.30 | 5.31 | 5.08 | 5.24 | 5.24 | -1.50% | 14,481,661 |
| Jun 18, 2026 | 5.40 | 5.45 | 5.30 | 5.32 | 5.32 | -2.03% | 9,225,812 |
| Jun 17, 2026 | 5.46 | 5.58 | 5.41 | 5.43 | 5.43 | -1.09% | 10,077,220 |
| Jun 16, 2026 | 5.45 | 5.55 | 5.36 | 5.49 | 5.49 | 0.37% | 10,323,460 |
| Jun 15, 2026 | 5.34 | 5.54 | 5.34 | 5.47 | 5.47 | 3.21% | 12,843,320 |
| Jun 12, 2026 | 5.35 | 5.38 | 5.19 | 5.30 | 5.30 | 0.95% | 10,248,640 |
| Jun 11, 2026 | 5.32 | 5.34 | 5.17 | 5.25 | 5.25 | -1.50% | 9,090,870 |
| Jun 10, 2026 | 5.55 | 5.55 | 5.29 | 5.33 | 5.33 | -3.96% | 10,435,760 |
| Jun 9, 2026 | 5.45 | 5.58 | 5.41 | 5.55 | 5.55 | 2.21% | 11,557,012 |
| Jun 8, 2026 | 5.58 | 5.65 | 5.35 | 5.43 | 5.43 | -4.06% | 15,637,339 |
| Jun 5, 2026 | 5.64 | 5.81 | 5.56 | 5.66 | 5.66 | - | 12,261,250 |
| Jun 4, 2026 | 5.72 | 5.75 | 5.60 | 5.66 | 5.66 | -1.22% | 10,087,010 |
| Jun 3, 2026 | 5.77 | 5.82 | 5.65 | 5.73 | 5.73 | -0.87% | 10,472,330 |
| Jun 2, 2026 | 5.88 | 5.88 | 5.69 | 5.78 | 5.78 | -1.20% | 10,667,930 |
| Jun 1, 2026 | 5.78 | 5.88 | 5.74 | 5.85 | 5.85 | 0.69% | 14,436,540 |
| May 29, 2026 | 5.95 | 6.01 | 5.75 | 5.81 | 5.81 | -2.35% | 14,596,680 |
| May 28, 2026 | 6.00 | 6.02 | 5.82 | 5.95 | 5.95 | -0.50% | 14,708,650 |
| May 27, 2026 | 6.18 | 6.19 | 5.95 | 5.98 | 5.98 | -3.24% | 16,244,400 |
| May 26, 2026 | 6.41 | 6.45 | 6.10 | 6.18 | 6.18 | -4.33% | 20,618,610 |
| May 25, 2026 | 6.73 | 6.73 | 6.45 | 6.46 | 6.46 | -4.01% | 20,740,200 |
| May 22, 2026 | 6.67 | 6.82 | 6.61 | 6.73 | 6.73 | 0.99% | 18,933,940 |
| May 21, 2026 | 7.09 | 7.12 | 6.78 | 6.81 | 6.66 | -3.44% | 23,439,135 |
| May 20, 2026 | 7.05 | 7.14 | 6.93 | 7.05 | 6.90 | - | 19,874,959 |
| May 19, 2026 | 7.11 | 7.19 | 6.92 | 7.05 | 6.90 | -1.20% | 22,825,893 |
| May 18, 2026 | 7.11 | 7.20 | 7.04 | 7.14 | 6.99 | 0.60% | 24,123,007 |
| May 15, 2026 | 7.17 | 7.22 | 6.99 | 7.09 | 6.94 | -0.10% | 30,897,565 |
| May 14, 2026 | 7.53 | 7.54 | 6.98 | 7.10 | 6.95 | -4.15% | 58,269,231 |
| May 13, 2026 | 6.69 | 7.41 | 6.66 | 7.41 | 7.25 | 9.97% | 35,196,125 |
| May 12, 2026 | 6.79 | 6.82 | 6.68 | 6.74 | 6.59 | -0.84% | 18,861,499 |
| May 11, 2026 | 6.89 | 6.96 | 6.76 | 6.79 | 6.65 | -0.83% | 25,143,495 |
| May 8, 2026 | 6.82 | 6.90 | 6.77 | 6.85 | 6.71 | 0.31% | 17,641,693 |
| May 7, 2026 | 6.91 | 6.94 | 6.79 | 6.83 | 6.69 | -1.04% | 18,965,785 |
| May 6, 2026 | 7.08 | 7.14 | 6.86 | 6.90 | 6.76 | -2.52% | 33,445,201 |
| Apr 30, 2026 | 7.21 | 7.27 | 6.86 | 7.08 | 6.93 | -4.16% | 34,900,277 |
| Apr 29, 2026 | 7.42 | 7.45 | 7.22 | 7.39 | 7.23 | -0.86% | 22,307,137 |
| Apr 28, 2026 | 7.56 | 7.61 | 7.42 | 7.45 | 7.29 | -0.86% | 18,149,711 |
| Apr 27, 2026 | 7.37 | 7.64 | 7.31 | 7.51 | 7.36 | 1.64% | 22,913,771 |
| Apr 24, 2026 | 7.41 | 7.53 | 7.31 | 7.39 | 7.24 | -0.58% | 21,920,723 |
| Apr 23, 2026 | 7.54 | 7.57 | 7.41 | 7.44 | 7.28 | -1.33% | 16,757,565 |
| Apr 22, 2026 | 7.39 | 7.56 | 7.35 | 7.54 | 7.38 | 1.74% | 20,936,509 |
| Apr 21, 2026 | 7.54 | 7.56 | 7.36 | 7.41 | 7.25 | -2.17% | 18,870,963 |
| Apr 20, 2026 | 7.42 | 7.67 | 7.41 | 7.57 | 7.41 | 2.42% | 29,970,373 |
| Apr 17, 2026 | 7.49 | 7.61 | 7.39 | 7.39 | 7.24 | -1.71% | 32,344,381 |
| Apr 16, 2026 | 7.56 | 7.57 | 7.39 | 7.52 | 7.36 | -0.38% | 32,760,307 |
| Apr 15, 2026 | 7.49 | 7.91 | 7.41 | 7.55 | 7.39 | 0.86% | 42,414,049 |
| Apr 14, 2026 | 7.39 | 7.49 | 7.28 | 7.49 | 7.33 | 2.34% | 34,871,773 |
| Apr 13, 2026 | 7.22 | 7.54 | 7.22 | 7.31 | 7.16 | 0.59% | 41,258,839 |
| Apr 10, 2026 | 7.06 | 7.36 | 7.06 | 7.27 | 7.12 | 2.52% | 39,208,049 |
| Apr 9, 2026 | 6.89 | 7.21 | 6.89 | 7.09 | 6.94 | 1.33% | 44,822,049 |