Xiamen Comfort Science&Technology Group Co., Ltd (SHE:002614)
China · Delayed Price · Currency is CNY 5.47
-0.03 (-0.55%)
Sep 16, 2026, 3:04 PM CST
SHE:002614 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 5.62 | 5.62 | 5.41 | 5.47 | - | -0.55% | 7,287,300 |
| 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 |
| Aug 12, 2026 | 4.92 | 4.99 | 4.92 | 4.98 | 4.98 | 1.01% | 6,339,837 |
| Aug 11, 2026 | 4.99 | 5.04 | 4.92 | 4.93 | 4.93 | -1.79% | 8,638,950 |
| Aug 10, 2026 | 4.75 | 5.03 | 4.75 | 5.02 | 5.02 | 5.24% | 16,328,974 |
| Aug 7, 2026 | 4.79 | 4.79 | 4.67 | 4.77 | 4.77 | -0.21% | 5,691,645 |
| Aug 6, 2026 | 4.76 | 4.79 | 4.69 | 4.78 | 4.78 | 0.21% | 6,699,225 |
| Aug 5, 2026 | 4.79 | 4.82 | 4.71 | 4.77 | 4.77 | -0.42% | 6,994,175 |
| Aug 4, 2026 | 4.79 | 4.84 | 4.76 | 4.79 | 4.79 | -0.21% | 6,754,450 |
| Aug 3, 2026 | 4.75 | 4.81 | 4.72 | 4.80 | 4.80 | 1.27% | 7,494,601 |
| Jul 31, 2026 | 4.68 | 4.77 | 4.68 | 4.74 | 4.74 | 1.28% | 6,822,001 |
| Jul 30, 2026 | 4.67 | 4.75 | 4.64 | 4.68 | 4.68 | 0.21% | 6,335,500 |
| Jul 29, 2026 | 4.62 | 4.72 | 4.62 | 4.67 | 4.67 | 1.08% | 6,005,400 |
| Jul 28, 2026 | 4.55 | 4.65 | 4.55 | 4.62 | 4.62 | 1.09% | 4,999,400 |
| Jul 27, 2026 | 4.43 | 4.59 | 4.42 | 4.57 | 4.57 | 3.16% | 6,840,800 |
| Jul 24, 2026 | 4.55 | 4.58 | 4.42 | 4.43 | 4.43 | -3.06% | 5,925,800 |
| Jul 23, 2026 | 4.46 | 4.59 | 4.43 | 4.57 | 4.57 | 2.24% | 6,426,206 |
| Jul 22, 2026 | 4.52 | 4.56 | 4.43 | 4.47 | 4.47 | -1.32% | 6,357,480 |
| Jul 21, 2026 | 4.58 | 4.62 | 4.50 | 4.53 | 4.53 | -1.31% | 9,779,310 |
| Jul 20, 2026 | 4.66 | 4.75 | 4.55 | 4.59 | 4.59 | -1.50% | 8,919,587 |
| Jul 17, 2026 | 4.77 | 4.84 | 4.62 | 4.66 | 4.66 | -2.31% | 8,461,800 |
| Jul 16, 2026 | 4.70 | 4.79 | 4.66 | 4.77 | 4.77 | 1.71% | 8,330,405 |
| Jul 15, 2026 | 4.60 | 4.71 | 4.54 | 4.69 | 4.69 | 1.74% | 11,828,910 |
| Jul 14, 2026 | 4.47 | 4.62 | 4.45 | 4.61 | 4.61 | 2.90% | 6,703,400 |
| Jul 13, 2026 | 4.53 | 4.56 | 4.46 | 4.48 | 4.48 | -1.75% | 6,695,283 |
| Jul 10, 2026 | 4.50 | 4.67 | 4.43 | 4.56 | 4.56 | 1.33% | 9,659,804 |
| Jul 9, 2026 | 4.53 | 4.59 | 4.47 | 4.50 | 4.50 | -0.88% | 6,671,100 |