Xiamen Comfort Science&Technology Group Co., Ltd (SHE:002614)
China · Delayed Price · Currency is CNY 5.28
-0.09 (-1.68%)
May 26, 2026, 3:04 PM CST
SHE:002614 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 5.37 | 5.38 | 5.25 | 5.28 | 5.28 | -1.68% | 8,669,203 |
| May 25, 2026 | 5.37 | 5.44 | 5.31 | 5.37 | 5.37 | 0.19% | 6,763,800 |
| May 22, 2026 | 5.33 | 5.39 | 5.27 | 5.36 | 5.36 | 0.94% | 7,518,500 |
| May 21, 2026 | 5.44 | 5.54 | 5.29 | 5.31 | 5.31 | -2.21% | 9,786,670 |
| May 20, 2026 | 5.53 | 5.55 | 5.39 | 5.43 | 5.43 | -2.51% | 8,867,403 |
| May 19, 2026 | 5.50 | 5.58 | 5.46 | 5.57 | 5.57 | 1.46% | 7,440,800 |
| May 18, 2026 | 5.52 | 5.52 | 5.42 | 5.49 | 5.49 | -0.36% | 9,594,055 |
| May 15, 2026 | 5.52 | 5.62 | 5.47 | 5.51 | 5.51 | -0.18% | 10,199,840 |
| May 14, 2026 | 5.64 | 5.66 | 5.51 | 5.52 | 5.52 | -2.13% | 9,280,800 |
| May 13, 2026 | 5.63 | 5.66 | 5.57 | 5.64 | 5.64 | 0.36% | 7,769,600 |
| May 12, 2026 | 5.75 | 5.79 | 5.61 | 5.62 | 5.62 | -2.43% | 11,059,100 |
| May 11, 2026 | 5.78 | 5.79 | 5.71 | 5.76 | 5.76 | -0.17% | 10,813,430 |
| May 8, 2026 | 5.65 | 5.78 | 5.62 | 5.77 | 5.77 | 1.94% | 13,436,920 |
| May 7, 2026 | 5.72 | 5.76 | 5.66 | 5.66 | 5.66 | -1.22% | 11,535,800 |
| May 6, 2026 | 5.76 | 5.78 | 5.69 | 5.73 | 5.73 | -0.52% | 13,556,300 |
| Apr 30, 2026 | 5.76 | 5.83 | 5.67 | 5.76 | 5.76 | 0.17% | 17,079,910 |
| Apr 29, 2026 | 5.73 | 5.78 | 5.56 | 5.75 | 5.75 | -5.27% | 26,344,410 |
| Apr 28, 2026 | 6.08 | 6.13 | 6.01 | 6.07 | 6.07 | -0.98% | 7,511,500 |
| Apr 27, 2026 | 6.02 | 6.16 | 5.92 | 6.13 | 6.13 | 1.83% | 9,934,656 |
| Apr 24, 2026 | 5.99 | 6.06 | 5.89 | 6.02 | 6.02 | 0.17% | 8,679,173 |
| Apr 23, 2026 | 6.07 | 6.11 | 5.97 | 6.01 | 6.01 | -1.31% | 9,745,493 |
| Apr 22, 2026 | 6.11 | 6.12 | 6.06 | 6.09 | 6.09 | -0.65% | 6,169,506 |
| Apr 21, 2026 | 6.15 | 6.18 | 6.09 | 6.13 | 6.13 | -0.81% | 5,985,006 |
| Apr 20, 2026 | 6.13 | 6.18 | 6.09 | 6.18 | 6.18 | 0.82% | 5,675,499 |
| Apr 17, 2026 | 6.23 | 6.25 | 6.10 | 6.13 | 6.13 | -1.61% | 9,191,400 |
| Apr 16, 2026 | 6.19 | 6.23 | 6.15 | 6.23 | 6.23 | 0.97% | 6,307,201 |
| Apr 15, 2026 | 6.28 | 6.29 | 6.17 | 6.17 | 6.17 | -1.28% | 7,066,300 |
| Apr 14, 2026 | 6.30 | 6.30 | 6.15 | 6.25 | 6.25 | - | 6,882,999 |
| Apr 13, 2026 | 6.31 | 6.32 | 6.24 | 6.25 | 6.25 | -1.11% | 6,477,200 |
| Apr 10, 2026 | 6.26 | 6.37 | 6.26 | 6.32 | 6.32 | 1.77% | 7,651,055 |
| Apr 9, 2026 | 6.31 | 6.35 | 6.20 | 6.21 | 6.21 | -2.20% | 5,998,100 |
| Apr 8, 2026 | 6.26 | 6.36 | 6.23 | 6.35 | 6.35 | 2.75% | 7,488,400 |
| Apr 7, 2026 | 6.06 | 6.20 | 6.03 | 6.18 | 6.18 | 1.81% | 7,502,200 |
| Apr 3, 2026 | 6.25 | 6.26 | 6.05 | 6.07 | 6.07 | -2.72% | 7,647,899 |
| Apr 2, 2026 | 6.32 | 6.35 | 6.18 | 6.24 | 6.24 | -1.27% | 6,070,600 |
| Apr 1, 2026 | 6.33 | 6.37 | 6.26 | 6.32 | 6.32 | 1.12% | 8,207,700 |
| Mar 31, 2026 | 6.29 | 6.39 | 6.24 | 6.25 | 6.25 | -0.64% | 8,015,400 |
| Mar 30, 2026 | 6.15 | 6.30 | 6.15 | 6.29 | 6.29 | 0.80% | 7,538,600 |
| Mar 27, 2026 | 6.12 | 6.26 | 6.11 | 6.24 | 6.24 | 0.97% | 6,369,400 |
| Mar 26, 2026 | 6.23 | 6.34 | 6.15 | 6.18 | 6.18 | -0.80% | 8,440,400 |
| Mar 25, 2026 | 6.16 | 6.24 | 6.15 | 6.23 | 6.23 | 1.14% | 8,427,400 |
| Mar 24, 2026 | 6.05 | 6.16 | 5.93 | 6.16 | 6.16 | 4.76% | 13,326,300 |
| Mar 23, 2026 | 6.14 | 6.17 | 5.81 | 5.88 | 5.88 | -5.92% | 15,672,580 |
| Mar 20, 2026 | 6.42 | 6.44 | 6.24 | 6.25 | 6.25 | -2.50% | 9,716,830 |
| Mar 19, 2026 | 6.54 | 6.58 | 6.38 | 6.41 | 6.41 | -3.17% | 10,231,300 |
| Mar 18, 2026 | 6.55 | 6.62 | 6.51 | 6.62 | 6.62 | 1.53% | 7,681,900 |
| Mar 17, 2026 | 6.66 | 6.70 | 6.51 | 6.52 | 6.52 | -1.95% | 9,107,300 |
| Mar 16, 2026 | 6.64 | 6.66 | 6.59 | 6.65 | 6.65 | 0.30% | 7,458,400 |
| Mar 13, 2026 | 6.64 | 6.71 | 6.60 | 6.63 | 6.63 | -0.45% | 8,046,806 |
| Mar 12, 2026 | 6.67 | 6.70 | 6.62 | 6.66 | 6.66 | -0.45% | 7,580,400 |