Xiamen Comfort Science&Technology Group Co., Ltd (SHE:002614)
China · Delayed Price · Currency is CNY 4.770
-0.060 (-1.24%)
Jun 16, 2026, 3:04 PM CST
SHE:002614 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 4.85 | 4.85 | 4.72 | 4.78 | - | -1.04% | 4,528,106 |
| Jun 15, 2026 | 4.90 | 4.99 | 4.79 | 4.83 | 4.83 | -1.43% | 12,930,900 |
| Jun 12, 2026 | 4.85 | 4.92 | 4.77 | 4.90 | 4.90 | 1.45% | 7,427,748 |
| Jun 11, 2026 | 4.86 | 4.91 | 4.76 | 4.83 | 4.83 | -1.43% | 7,161,113 |
| Jun 10, 2026 | 4.92 | 4.94 | 4.82 | 4.90 | 4.90 | -1.01% | 8,309,226 |
| Jun 9, 2026 | 4.95 | 5.00 | 4.90 | 4.95 | 4.95 | - | 5,725,800 |
| Jun 8, 2026 | 5.00 | 5.14 | 4.89 | 4.95 | 4.95 | -2.75% | 10,096,600 |
| Jun 5, 2026 | 5.03 | 5.17 | 5.02 | 5.09 | 5.09 | 1.39% | 7,987,720 |
| Jun 4, 2026 | 5.11 | 5.14 | 4.97 | 5.02 | 5.02 | -2.14% | 8,048,400 |
| Jun 3, 2026 | 5.22 | 5.23 | 5.09 | 5.13 | 5.13 | -1.72% | 6,494,270 |
| Jun 2, 2026 | 5.29 | 5.32 | 5.16 | 5.22 | 5.22 | -1.51% | 7,110,903 |
| Jun 1, 2026 | 5.11 | 5.32 | 5.07 | 5.30 | 5.30 | 3.72% | 9,253,729 |
| May 29, 2026 | 5.15 | 5.22 | 5.10 | 5.11 | 5.11 | - | 8,245,100 |
| May 28, 2026 | 5.19 | 5.28 | 5.12 | 5.21 | 5.11 | - | 7,872,103 |
| May 27, 2026 | 5.25 | 5.29 | 5.17 | 5.21 | 5.11 | -1.33% | 8,304,601 |
| May 26, 2026 | 5.37 | 5.38 | 5.25 | 5.28 | 5.18 | -1.68% | 8,669,203 |
| May 25, 2026 | 5.37 | 5.44 | 5.31 | 5.37 | 5.27 | 0.19% | 6,763,800 |
| May 22, 2026 | 5.33 | 5.39 | 5.27 | 5.36 | 5.26 | 0.94% | 7,518,500 |
| May 21, 2026 | 5.44 | 5.54 | 5.29 | 5.31 | 5.21 | -2.21% | 9,786,670 |
| May 20, 2026 | 5.53 | 5.55 | 5.39 | 5.43 | 5.33 | -2.51% | 8,867,403 |
| May 19, 2026 | 5.50 | 5.58 | 5.46 | 5.57 | 5.46 | 1.46% | 7,440,800 |
| May 18, 2026 | 5.52 | 5.52 | 5.42 | 5.49 | 5.38 | -0.36% | 9,594,055 |
| May 15, 2026 | 5.52 | 5.62 | 5.47 | 5.51 | 5.40 | -0.18% | 10,199,840 |
| May 14, 2026 | 5.64 | 5.66 | 5.51 | 5.52 | 5.41 | -2.13% | 9,280,800 |
| May 13, 2026 | 5.63 | 5.66 | 5.57 | 5.64 | 5.53 | 0.36% | 7,769,600 |
| May 12, 2026 | 5.75 | 5.79 | 5.61 | 5.62 | 5.51 | -2.43% | 11,059,100 |
| May 11, 2026 | 5.78 | 5.79 | 5.71 | 5.76 | 5.65 | -0.17% | 10,813,430 |
| May 8, 2026 | 5.65 | 5.78 | 5.62 | 5.77 | 5.66 | 1.94% | 13,436,920 |
| May 7, 2026 | 5.72 | 5.76 | 5.66 | 5.66 | 5.55 | -1.22% | 11,535,800 |
| May 6, 2026 | 5.76 | 5.78 | 5.69 | 5.73 | 5.62 | -0.52% | 13,556,300 |
| Apr 30, 2026 | 5.76 | 5.83 | 5.67 | 5.76 | 5.65 | 0.17% | 17,079,910 |
| Apr 29, 2026 | 5.73 | 5.78 | 5.56 | 5.75 | 5.64 | -5.27% | 26,344,410 |
| Apr 28, 2026 | 6.08 | 6.13 | 6.01 | 6.07 | 5.95 | -0.98% | 7,511,500 |
| Apr 27, 2026 | 6.02 | 6.16 | 5.92 | 6.13 | 6.01 | 1.83% | 9,934,656 |
| Apr 24, 2026 | 5.99 | 6.06 | 5.89 | 6.02 | 5.90 | 0.17% | 8,679,173 |
| Apr 23, 2026 | 6.07 | 6.11 | 5.97 | 6.01 | 5.89 | -1.31% | 9,745,493 |
| Apr 22, 2026 | 6.11 | 6.12 | 6.06 | 6.09 | 5.97 | -0.65% | 6,169,506 |
| Apr 21, 2026 | 6.15 | 6.18 | 6.09 | 6.13 | 6.01 | -0.81% | 5,985,006 |
| Apr 20, 2026 | 6.13 | 6.18 | 6.09 | 6.18 | 6.06 | 0.82% | 5,675,499 |
| Apr 17, 2026 | 6.23 | 6.25 | 6.10 | 6.13 | 6.01 | -1.61% | 9,191,400 |
| Apr 16, 2026 | 6.19 | 6.23 | 6.15 | 6.23 | 6.11 | 0.97% | 6,307,201 |
| Apr 15, 2026 | 6.28 | 6.29 | 6.17 | 6.17 | 6.05 | -1.28% | 7,066,300 |
| Apr 14, 2026 | 6.30 | 6.30 | 6.15 | 6.25 | 6.13 | - | 6,882,999 |
| Apr 13, 2026 | 6.31 | 6.32 | 6.24 | 6.25 | 6.13 | -1.11% | 6,477,200 |
| Apr 10, 2026 | 6.26 | 6.37 | 6.26 | 6.32 | 6.20 | 1.77% | 7,651,055 |
| Apr 9, 2026 | 6.31 | 6.35 | 6.20 | 6.21 | 6.09 | -2.20% | 5,998,100 |
| Apr 8, 2026 | 6.26 | 6.36 | 6.23 | 6.35 | 6.23 | 2.75% | 7,488,400 |
| Apr 7, 2026 | 6.06 | 6.20 | 6.03 | 6.18 | 6.06 | 1.81% | 7,502,200 |
| Apr 3, 2026 | 6.25 | 6.26 | 6.05 | 6.07 | 5.95 | -2.72% | 7,647,899 |
| Apr 2, 2026 | 6.32 | 6.35 | 6.18 | 6.24 | 6.12 | -1.27% | 6,070,600 |