Songz Automobile Air Conditioning Co., Ltd (SHE:002454)
China · Delayed Price · Currency is CNY 5.05
+0.07 (1.41%)
Aug 24, 2026, 3:04 PM CST
SHE:002454 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 5.06 | 5.15 | 4.90 | 4.96 | 4.96 | -1.78% | 11,363,700 |
| Aug 6, 2026 | 5.05 | 5.09 | 4.98 | 5.05 | 5.05 | 0.20% | 9,753,060 |
| Aug 5, 2026 | 5.08 | 5.14 | 5.01 | 5.04 | 5.04 | -0.98% | 9,383,202 |
| Aug 4, 2026 | 5.04 | 5.14 | 5.00 | 5.09 | 5.09 | 0.99% | 12,279,910 |
| Aug 3, 2026 | 4.88 | 5.07 | 4.83 | 5.04 | 5.04 | 3.49% | 12,225,517 |
| Jul 31, 2026 | 4.89 | 4.93 | 4.82 | 4.87 | 4.87 | -0.20% | 15,916,500 |
| Jul 30, 2026 | 4.87 | 4.94 | 4.83 | 4.88 | 4.88 | 0.41% | 8,207,962 |
| Jul 29, 2026 | 4.75 | 4.89 | 4.73 | 4.86 | 4.86 | 2.97% | 10,068,295 |
| Jul 28, 2026 | 4.65 | 4.77 | 4.63 | 4.72 | 4.72 | 0.85% | 6,056,780 |
| Jul 27, 2026 | 4.57 | 4.71 | 4.55 | 4.68 | 4.68 | 2.41% | 7,830,804 |
| Jul 24, 2026 | 4.63 | 4.66 | 4.52 | 4.57 | 4.57 | -2.14% | 7,214,564 |
| Jul 23, 2026 | 4.48 | 4.68 | 4.45 | 4.67 | 4.67 | 4.47% | 10,631,829 |
| Jul 22, 2026 | 4.53 | 4.55 | 4.43 | 4.47 | 4.47 | -1.32% | 11,421,229 |
| Jul 21, 2026 | 4.58 | 4.60 | 4.42 | 4.53 | 4.53 | -1.09% | 13,299,984 |
| Jul 20, 2026 | 4.67 | 4.78 | 4.51 | 4.58 | 4.58 | -1.29% | 14,575,770 |
| Jul 17, 2026 | 4.85 | 4.95 | 4.60 | 4.64 | 4.64 | -4.53% | 15,074,214 |
| Jul 16, 2026 | 4.80 | 4.96 | 4.75 | 4.86 | 4.86 | 0.62% | 9,220,972 |
| Jul 15, 2026 | 4.76 | 4.86 | 4.72 | 4.83 | 4.83 | 1.68% | 8,303,660 |
| Jul 14, 2026 | 4.63 | 4.79 | 4.60 | 4.75 | 4.75 | 2.59% | 9,303,388 |
| Jul 13, 2026 | 4.81 | 4.81 | 4.61 | 4.63 | 4.63 | -3.94% | 10,847,950 |
| Jul 10, 2026 | 4.79 | 4.91 | 4.67 | 4.82 | 4.82 | 0.63% | 10,347,440 |
| Jul 9, 2026 | 4.79 | 4.81 | 4.67 | 4.79 | 4.79 | -0.21% | 9,069,060 |
| Jul 8, 2026 | 4.83 | 4.88 | 4.72 | 4.80 | 4.80 | -1.64% | 9,440,288 |
| Jul 7, 2026 | 5.08 | 5.13 | 4.83 | 4.88 | 4.88 | -3.56% | 10,747,266 |
| Jul 6, 2026 | 5.15 | 5.18 | 5.03 | 5.06 | 5.06 | -1.17% | 12,847,390 |
| Jul 3, 2026 | 4.85 | 5.20 | 4.80 | 5.12 | 5.12 | 5.79% | 20,511,552 |
| Jul 2, 2026 | 4.83 | 4.98 | 4.81 | 4.84 | 4.84 | 0.41% | 12,880,684 |
| Jul 1, 2026 | 4.79 | 4.92 | 4.74 | 4.82 | 4.82 | 0.84% | 12,002,505 |
| Jun 30, 2026 | 4.79 | 4.85 | 4.70 | 4.78 | 4.78 | -0.42% | 11,359,020 |
| Jun 29, 2026 | 4.85 | 4.87 | 4.66 | 4.80 | 4.80 | -1.44% | 17,350,408 |
| Jun 26, 2026 | 5.06 | 5.07 | 4.85 | 4.87 | 4.87 | -3.37% | 13,074,514 |
| Jun 25, 2026 | 5.13 | 5.22 | 5.00 | 5.04 | 5.04 | -1.75% | 10,563,550 |
| Jun 24, 2026 | 5.21 | 5.28 | 5.08 | 5.13 | 5.13 | -2.84% | 10,002,352 |
| Jun 23, 2026 | 5.24 | 5.41 | 5.22 | 5.28 | 5.28 | 0.76% | 12,794,997 |
| 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 |