Songz Automobile Air Conditioning Co., Ltd (SHE:002454)
China · Delayed Price · Currency is CNY 10.41
-0.14 (-1.33%)
Apr 23, 2026, 3:04 PM CST
SHE:002454 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 10.55 | 10.59 | 10.29 | 10.55 | - | - | 146,600 |
| Apr 22, 2026 | 10.35 | 10.59 | 10.29 | 10.55 | 10.55 | 1.74% | 14,954,650 |
| Apr 21, 2026 | 10.55 | 10.59 | 10.30 | 10.37 | 10.37 | -2.17% | 13,479,260 |
| Apr 20, 2026 | 10.39 | 10.74 | 10.37 | 10.60 | 10.60 | 2.42% | 21,407,410 |
| Apr 17, 2026 | 10.48 | 10.66 | 10.35 | 10.35 | 10.35 | -1.71% | 23,103,130 |
| Apr 16, 2026 | 10.59 | 10.60 | 10.35 | 10.53 | 10.53 | -0.38% | 23,400,220 |
| Apr 15, 2026 | 10.48 | 11.08 | 10.38 | 10.57 | 10.57 | 0.86% | 30,295,750 |
| Apr 14, 2026 | 10.35 | 10.48 | 10.19 | 10.48 | 10.48 | 2.34% | 24,908,410 |
| Apr 13, 2026 | 10.11 | 10.55 | 10.11 | 10.24 | 10.24 | 0.59% | 29,470,605 |
| Apr 10, 2026 | 9.88 | 10.30 | 9.88 | 10.18 | 10.18 | 2.52% | 28,005,750 |
| Apr 9, 2026 | 9.65 | 10.10 | 9.65 | 9.93 | 9.93 | 1.33% | 32,015,750 |
| Apr 8, 2026 | 9.42 | 10.08 | 9.39 | 9.80 | 9.80 | 5.60% | 35,561,259 |
| Apr 7, 2026 | 9.11 | 9.33 | 8.96 | 9.28 | 9.28 | 2.77% | 21,339,450 |
| Apr 3, 2026 | 9.30 | 9.54 | 8.97 | 9.03 | 9.03 | -2.48% | 21,166,516 |
| Apr 2, 2026 | 9.18 | 9.36 | 9.13 | 9.26 | 9.26 | 0.76% | 32,631,960 |
| Apr 1, 2026 | 9.48 | 9.49 | 8.85 | 9.19 | 9.19 | -0.54% | 50,624,230 |
| Mar 31, 2026 | 9.08 | 9.24 | 8.80 | 9.24 | 9.24 | 10.00% | 14,378,600 |
| Mar 30, 2026 | 8.25 | 8.48 | 8.25 | 8.40 | 8.40 | 0.48% | 8,790,350 |
| Mar 27, 2026 | 8.01 | 8.38 | 8.01 | 8.36 | 8.36 | 2.83% | 7,527,151 |
| Mar 26, 2026 | 8.24 | 8.43 | 8.10 | 8.13 | 8.13 | -1.22% | 8,176,350 |
| Mar 25, 2026 | 8.06 | 8.27 | 8.02 | 8.23 | 8.23 | 3.00% | 8,024,740 |
| Mar 24, 2026 | 7.84 | 8.01 | 7.72 | 7.99 | 7.99 | 4.44% | 9,455,703 |
| Mar 23, 2026 | 8.19 | 8.19 | 7.52 | 7.65 | 7.65 | -7.72% | 15,687,350 |
| Mar 20, 2026 | 8.52 | 8.62 | 8.28 | 8.29 | 8.29 | -2.70% | 8,894,178 |
| Mar 19, 2026 | 8.58 | 8.70 | 8.50 | 8.52 | 8.52 | -2.07% | 6,182,250 |
| Mar 18, 2026 | 8.67 | 8.75 | 8.56 | 8.70 | 8.70 | 0.93% | 5,165,250 |
| Mar 17, 2026 | 8.83 | 8.87 | 8.58 | 8.62 | 8.62 | -1.82% | 6,776,100 |
| Mar 16, 2026 | 8.86 | 8.87 | 8.67 | 8.78 | 8.78 | -1.35% | 7,409,550 |
| Mar 13, 2026 | 8.88 | 9.02 | 8.83 | 8.90 | 8.90 | - | 6,355,166 |
| Mar 12, 2026 | 9.04 | 9.07 | 8.87 | 8.90 | 8.90 | -1.87% | 6,755,364 |
| Mar 11, 2026 | 9.04 | 9.13 | 9.02 | 9.07 | 9.07 | 0.22% | 6,685,052 |
| Mar 10, 2026 | 8.89 | 9.06 | 8.88 | 9.05 | 9.05 | 2.72% | 7,483,600 |
| Mar 9, 2026 | 8.87 | 8.93 | 8.63 | 8.81 | 8.81 | -1.67% | 9,650,950 |
| Mar 6, 2026 | 8.76 | 9.01 | 8.71 | 8.96 | 8.96 | 2.40% | 9,477,600 |
| Mar 5, 2026 | 8.75 | 8.86 | 8.70 | 8.75 | 8.75 | 1.86% | 7,554,600 |
| Mar 4, 2026 | 8.68 | 8.77 | 8.55 | 8.59 | 8.59 | -2.39% | 9,431,327 |
| Mar 3, 2026 | 9.02 | 9.18 | 8.75 | 8.80 | 8.80 | -2.44% | 12,744,300 |
| Mar 2, 2026 | 9.13 | 9.24 | 8.98 | 9.02 | 9.02 | -2.70% | 11,613,000 |
| Feb 27, 2026 | 9.28 | 9.34 | 9.22 | 9.27 | 9.27 | -0.43% | 6,538,300 |
| Feb 26, 2026 | 9.31 | 9.33 | 9.22 | 9.31 | 9.31 | - | 6,594,702 |
| Feb 25, 2026 | 9.35 | 9.39 | 9.27 | 9.31 | 9.31 | -0.32% | 8,082,050 |
| Feb 24, 2026 | 9.25 | 9.37 | 9.22 | 9.34 | 9.34 | 1.85% | 8,193,300 |
| Feb 13, 2026 | 9.27 | 9.32 | 9.17 | 9.17 | 9.17 | -1.19% | 6,542,100 |
| Feb 12, 2026 | 9.20 | 9.38 | 9.19 | 9.28 | 9.28 | 0.87% | 7,548,350 |
| Feb 11, 2026 | 9.21 | 9.29 | 9.19 | 9.20 | 9.20 | -0.54% | 6,780,080 |
| Feb 10, 2026 | 9.21 | 9.33 | 9.17 | 9.25 | 9.25 | 0.43% | 6,179,600 |
| Feb 9, 2026 | 9.23 | 9.30 | 9.17 | 9.21 | 9.21 | 0.88% | 8,463,950 |
| Feb 6, 2026 | 9.03 | 9.25 | 9.00 | 9.13 | 9.13 | 0.55% | 6,822,702 |
| Feb 5, 2026 | 9.22 | 9.23 | 9.08 | 9.08 | 9.08 | -1.73% | 6,890,200 |
| Feb 4, 2026 | 9.14 | 9.27 | 9.07 | 9.24 | 9.24 | 1.20% | 9,583,843 |