Xiamen Comfort Science&Technology Group Co., Ltd (SHE:002614)
China · Delayed Price · Currency is CNY 7.41
-0.39 (-5.00%)
Oct 29, 2026, 3:00 PM CST
SHE:002614 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 7.63 | 8.00 | 7.40 | 7.41 | 7.41 | -5.00% | 29,022,000 |
| Oct 28, 2026 | 7.60 | 7.85 | 7.54 | 7.80 | 7.80 | 2.09% | 30,390,500 |
| Oct 27, 2026 | 8.00 | 8.27 | 7.63 | 7.64 | 7.64 | -3.54% | 37,141,800 |
| Oct 26, 2026 | 7.76 | 8.10 | 7.52 | 7.92 | 7.92 | 1.15% | 41,573,099 |
| Oct 23, 2026 | 7.63 | 7.85 | 7.34 | 7.83 | 7.83 | 0.77% | 54,185,166 |
| Oct 22, 2026 | 8.28 | 8.50 | 7.75 | 7.77 | 7.77 | -4.55% | 50,796,121 |
| Oct 21, 2026 | 8.19 | 8.46 | 8.06 | 8.14 | 8.14 | -0.61% | 44,127,700 |
| Oct 20, 2026 | 8.38 | 8.40 | 8.09 | 8.19 | 8.19 | -1.09% | 51,220,500 |
| Oct 19, 2026 | 8.42 | 8.50 | 7.90 | 8.28 | 8.28 | -5.59% | 83,407,300 |
| Oct 16, 2026 | 8.00 | 8.77 | 8.00 | 8.77 | 8.77 | 10.04% | 49,202,906 |
| Oct 15, 2026 | 7.90 | 8.15 | 7.86 | 7.97 | 7.97 | -1.36% | 35,664,366 |
| Oct 14, 2026 | 8.01 | 8.30 | 7.93 | 8.08 | 8.08 | 0.50% | 49,877,000 |
| Oct 13, 2026 | 7.90 | 8.24 | 7.85 | 8.04 | 8.04 | -1.23% | 50,239,180 |
| Oct 12, 2026 | 8.41 | 8.68 | 8.10 | 8.14 | 8.14 | -4.46% | 52,012,501 |
| Oct 9, 2026 | 8.30 | 8.64 | 8.13 | 8.52 | 8.52 | 2.16% | 77,305,493 |
| Oct 8, 2026 | 7.61 | 8.45 | 7.32 | 8.34 | 8.34 | 7.47% | 96,590,423 |
| Sep 30, 2026 | 8.04 | 8.13 | 7.45 | 7.76 | 7.76 | -4.55% | 96,079,322 |
| Sep 29, 2026 | 8.29 | 8.45 | 7.77 | 8.13 | 8.13 | -4.35% | 138,542,004 |
| Sep 28, 2026 | 9.13 | 9.13 | 7.66 | 8.50 | 8.50 | 2.04% | 189,198,749 |
| Sep 24, 2026 | 7.50 | 8.33 | 7.50 | 8.33 | 8.33 | 10.04% | 57,272,514 |
| Sep 23, 2026 | 7.57 | 7.57 | 7.18 | 7.57 | 7.57 | 10.03% | 131,497,600 |
| Sep 22, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 10.08% | 12,035,310 |
| Sep 21, 2026 | 6.20 | 6.25 | 6.20 | 6.25 | 6.25 | 10.04% | 11,031,037 |
| Sep 18, 2026 | 5.65 | 5.76 | 5.55 | 5.68 | 5.68 | 1.97% | 10,705,600 |
| Sep 17, 2026 | 5.48 | 5.58 | 5.42 | 5.57 | 5.57 | 1.83% | 6,662,400 |
| Sep 16, 2026 | 5.46 | 5.54 | 5.41 | 5.47 | 5.47 | -0.55% | 7,204,600 |
| Sep 15, 2026 | 5.56 | 5.60 | 5.47 | 5.50 | 5.50 | -1.43% | 7,305,900 |
| Sep 14, 2026 | 5.50 | 5.61 | 5.45 | 5.58 | 5.58 | 1.45% | 7,533,106 |
| Sep 11, 2026 | 5.62 | 5.62 | 5.43 | 5.50 | 5.50 | -1.96% | 9,606,800 |
| Sep 10, 2026 | 5.72 | 5.74 | 5.58 | 5.61 | 5.61 | -1.92% | 8,434,422 |
| Sep 9, 2026 | 5.81 | 5.83 | 5.68 | 5.72 | 5.72 | -1.55% | 8,151,600 |
| Sep 8, 2026 | 5.78 | 5.82 | 5.73 | 5.81 | 5.81 | 0.52% | 7,453,600 |
| Sep 7, 2026 | 5.65 | 5.80 | 5.63 | 5.78 | 5.78 | 1.94% | 10,317,740 |
| Sep 4, 2026 | 5.64 | 5.72 | 5.62 | 5.67 | 5.67 | 0.71% | 10,413,300 |
| Sep 3, 2026 | 5.72 | 5.79 | 5.62 | 5.63 | 5.63 | -1.05% | 11,301,579 |
| Sep 2, 2026 | 5.74 | 5.75 | 5.59 | 5.69 | 5.69 | -0.70% | 14,075,400 |
| Sep 1, 2026 | 5.85 | 5.88 | 5.73 | 5.73 | 5.73 | -2.05% | 12,787,206 |
| Aug 31, 2026 | 5.77 | 5.89 | 5.70 | 5.85 | 5.85 | -0.17% | 17,324,450 |
| Aug 28, 2026 | 5.78 | 5.89 | 5.76 | 5.86 | 5.86 | 0.69% | 16,866,747 |
| Aug 27, 2026 | 5.83 | 6.02 | 5.79 | 5.82 | 5.82 | -1.36% | 31,832,800 |
| Aug 26, 2026 | 5.77 | 5.95 | 5.42 | 5.90 | 5.90 | 1.90% | 48,539,200 |
| Aug 25, 2026 | 5.44 | 5.85 | 5.41 | 5.79 | 5.79 | 7.02% | 48,653,740 |
| Aug 24, 2026 | 5.06 | 5.42 | 5.06 | 5.41 | 5.41 | 6.50% | 29,723,134 |
| Aug 21, 2026 | 4.98 | 5.09 | 4.96 | 5.08 | 5.08 | 1.60% | 10,503,650 |
| Aug 20, 2026 | 4.87 | 5.02 | 4.86 | 5.00 | 5.00 | 2.88% | 7,571,394 |
| Aug 19, 2026 | 4.94 | 4.94 | 4.85 | 4.86 | 4.86 | -1.82% | 6,581,900 |
| Aug 18, 2026 | 4.96 | 5.00 | 4.90 | 4.95 | 4.95 | -0.20% | 4,824,700 |
| Aug 17, 2026 | 4.92 | 4.99 | 4.86 | 4.96 | 4.96 | 1.02% | 5,853,420 |
| Aug 14, 2026 | 4.93 | 5.00 | 4.90 | 4.91 | 4.91 | -0.41% | 6,629,900 |
| Aug 13, 2026 | 4.98 | 5.00 | 4.88 | 4.93 | 4.93 | -1.00% | 7,602,535 |