Songz Automobile Air Conditioning Co., Ltd (SHE:002454)
China · Delayed Price · Currency is CNY 4.640
-0.110 (-2.32%)
Oct 26, 2026, 3:04 PM CST
SHE:002454 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 4.69 | 4.73 | 4.61 | 4.64 | - | -2.32% | 18,300,380 |
| Oct 23, 2026 | 4.93 | 4.93 | 4.63 | 4.75 | - | -7.59% | 43,377,158 |
| Oct 22, 2026 | 5.20 | 5.24 | 5.09 | 5.14 | 5.14 | -1.15% | 14,982,623 |
| Oct 21, 2026 | 5.25 | 5.27 | 5.16 | 5.20 | 5.20 | -0.95% | 13,553,859 |
| Oct 20, 2026 | 5.20 | 5.29 | 5.17 | 5.25 | 5.25 | 0.38% | 17,367,940 |
| Oct 19, 2026 | 5.08 | 5.26 | 5.05 | 5.23 | 5.23 | 1.36% | 24,152,994 |
| Oct 16, 2026 | 4.93 | 5.26 | 4.93 | 5.16 | 5.16 | 5.52% | 32,937,310 |
| Oct 15, 2026 | 4.93 | 5.05 | 4.86 | 4.89 | 4.89 | -3.36% | 26,935,528 |
| Oct 14, 2026 | 5.32 | 5.32 | 5.03 | 5.06 | 5.06 | -4.53% | 33,151,907 |
| Oct 13, 2026 | 5.20 | 5.35 | 5.15 | 5.30 | 5.30 | - | 30,561,607 |
| Oct 12, 2026 | 5.48 | 5.52 | 5.28 | 5.30 | 5.30 | -3.81% | 35,723,137 |
| Oct 9, 2026 | 5.44 | 5.69 | 5.33 | 5.51 | 5.51 | -3.33% | 56,110,179 |
| Oct 8, 2026 | 5.86 | 6.17 | 5.55 | 5.70 | 5.70 | 1.60% | 77,034,875 |
| Sep 30, 2026 | 5.10 | 5.61 | 5.10 | 5.61 | 5.61 | 10.00% | 22,094,310 |
| Sep 29, 2026 | 5.11 | 5.18 | 5.06 | 5.10 | 5.10 | -0.20% | 6,441,329 |
| Sep 28, 2026 | 5.13 | 5.20 | 5.07 | 5.11 | 5.11 | -0.58% | 9,475,319 |
| Sep 24, 2026 | 5.14 | 5.20 | 5.07 | 5.14 | 5.14 | 0.19% | 7,173,094 |
| Sep 23, 2026 | 5.08 | 5.17 | 5.07 | 5.13 | 5.13 | 0.98% | 6,393,295 |
| Sep 22, 2026 | 5.10 | 5.13 | 5.06 | 5.08 | 5.08 | -0.39% | 7,171,320 |
| Sep 21, 2026 | 5.00 | 5.14 | 4.94 | 5.10 | 5.10 | 2.62% | 12,270,062 |
| Sep 18, 2026 | 5.03 | 5.05 | 4.95 | 4.97 | 4.97 | -1.19% | 7,557,580 |
| Sep 17, 2026 | 4.95 | 5.04 | 4.90 | 5.03 | 5.03 | 1.41% | 6,571,464 |
| Sep 16, 2026 | 4.89 | 4.96 | 4.85 | 4.96 | 4.96 | 1.22% | 6,014,520 |
| Sep 15, 2026 | 5.03 | 5.03 | 4.89 | 4.90 | 4.90 | -2.39% | 6,146,153 |
| Sep 14, 2026 | 4.90 | 5.04 | 4.88 | 5.02 | 5.02 | 1.83% | 8,535,080 |
| Sep 11, 2026 | 4.99 | 5.03 | 4.86 | 4.93 | 4.93 | -2.18% | 11,179,925 |
| Sep 10, 2026 | 5.12 | 5.15 | 5.01 | 5.04 | 5.04 | -1.56% | 7,591,571 |
| Sep 9, 2026 | 5.14 | 5.16 | 5.09 | 5.12 | 5.12 | -0.19% | 5,775,355 |
| Sep 8, 2026 | 5.07 | 5.16 | 5.05 | 5.13 | 5.13 | 0.59% | 8,452,293 |
| Sep 7, 2026 | 5.13 | 5.15 | 5.05 | 5.10 | 5.10 | -0.20% | 8,615,992 |
| Sep 4, 2026 | 5.17 | 5.22 | 5.08 | 5.11 | 5.11 | -0.78% | 8,710,662 |
| Sep 3, 2026 | 5.22 | 5.26 | 5.13 | 5.15 | 5.15 | -0.77% | 8,015,216 |
| Sep 2, 2026 | 5.15 | 5.23 | 5.10 | 5.19 | 5.19 | 0.78% | 10,224,896 |
| Sep 1, 2026 | 5.18 | 5.19 | 5.13 | 5.15 | 5.15 | -0.19% | 8,862,837 |
| Aug 31, 2026 | 5.09 | 5.18 | 5.07 | 5.16 | 5.16 | 0.58% | 8,213,880 |
| Aug 28, 2026 | 5.15 | 5.18 | 5.11 | 5.13 | 5.13 | -0.58% | 7,528,120 |
| Aug 27, 2026 | 5.16 | 5.21 | 5.12 | 5.16 | 5.16 | -0.58% | 7,827,140 |
| Aug 26, 2026 | 5.27 | 5.34 | 5.16 | 5.19 | 5.19 | -0.76% | 12,655,608 |
| Aug 25, 2026 | 5.01 | 5.25 | 5.00 | 5.23 | 5.23 | 3.56% | 15,104,543 |
| Aug 24, 2026 | 4.95 | 5.06 | 4.76 | 5.05 | 5.05 | 1.41% | 16,565,891 |
| Aug 21, 2026 | 4.94 | 5.00 | 4.84 | 4.98 | 4.98 | 0.61% | 9,429,622 |
| Aug 20, 2026 | 4.88 | 4.96 | 4.86 | 4.95 | 4.95 | 2.06% | 7,613,095 |
| Aug 19, 2026 | 4.98 | 5.00 | 4.82 | 4.85 | 4.85 | -3.39% | 10,982,827 |
| Aug 18, 2026 | 5.06 | 5.06 | 4.96 | 5.02 | 5.02 | -0.59% | 9,594,720 |
| Aug 17, 2026 | 5.07 | 5.08 | 4.99 | 5.05 | 5.05 | - | 10,786,146 |
| Aug 14, 2026 | 5.04 | 5.06 | 4.96 | 5.05 | 5.05 | 1.00% | 9,243,222 |
| Aug 13, 2026 | 5.10 | 5.11 | 5.00 | 5.00 | 5.00 | -2.15% | 8,612,182 |
| Aug 12, 2026 | 5.07 | 5.12 | 5.02 | 5.11 | 5.11 | 1.19% | 8,208,291 |
| Aug 11, 2026 | 5.08 | 5.09 | 4.99 | 5.05 | 5.05 | -0.59% | 7,902,100 |
| Aug 10, 2026 | 4.94 | 5.09 | 4.93 | 5.08 | 5.08 | 2.42% | 10,803,880 |