Suzhou Gold Mantis Construction Decoration Co., Ltd. (002081.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 3.4100 | 3.4900 | 3.4100 | 3.4800 | 3.4800 | 12,922,441 |
| 08 May 2024 | 3.4700 | 3.4800 | 3.4000 | 3.4200 | 3.4200 | 13,353,801 |
| 07 May 2024 | 3.4900 | 3.5000 | 3.4500 | 3.4900 | 3.4900 | 12,446,201 |
| 06 May 2024 | 3.4800 | 3.5200 | 3.4700 | 3.4900 | 3.4900 | 16,899,247 |
| 30 Apr 2024 | 3.4500 | 3.4800 | 3.4000 | 3.4300 | 3.4300 | 15,168,157 |
| 29 Apr 2024 | 3.3300 | 3.4700 | 3.3200 | 3.4600 | 3.4600 | 24,904,813 |
| 26 Apr 2024 | 3.2900 | 3.3400 | 3.2700 | 3.3400 | 3.3400 | 16,892,659 |
| 25 Apr 2024 | 3.2600 | 3.3300 | 3.2500 | 3.3000 | 3.3000 | 12,233,400 |
| 24 Apr 2024 | 3.2700 | 3.2900 | 3.2300 | 3.2600 | 3.2600 | 11,099,675 |
| 23 Apr 2024 | 3.2800 | 3.3100 | 3.2500 | 3.2700 | 3.2700 | 11,463,592 |
| 22 Apr 2024 | 3.2900 | 3.3200 | 3.2600 | 3.2800 | 3.2800 | 9,982,661 |
| 19 Apr 2024 | 3.2800 | 3.3200 | 3.2500 | 3.2900 | 3.2900 | 10,957,811 |
| 18 Apr 2024 | 3.2900 | 3.3200 | 3.2600 | 3.2800 | 3.2800 | 15,702,054 |
| 17 Apr 2024 | 3.1900 | 3.2900 | 3.1800 | 3.2900 | 3.2900 | 16,387,300 |
| 16 Apr 2024 | 3.2200 | 3.2400 | 3.1600 | 3.1600 | 3.1600 | 16,095,686 |
| 15 Apr 2024 | 3.2200 | 3.2800 | 3.1200 | 3.2300 | 3.2300 | 17,762,902 |
| 12 Apr 2024 | 3.3200 | 3.3300 | 3.2300 | 3.2300 | 3.2300 | 13,356,700 |
| 11 Apr 2024 | 3.2800 | 3.3500 | 3.2600 | 3.3200 | 3.3200 | 11,886,342 |
| 10 Apr 2024 | 3.3800 | 3.3800 | 3.2700 | 3.3000 | 3.3000 | 14,523,652 |
| 09 Apr 2024 | 3.3700 | 3.4000 | 3.3600 | 3.3700 | 3.3700 | 9,115,741 |
| 08 Apr 2024 | 3.4400 | 3.4600 | 3.3600 | 3.3700 | 3.3700 | 13,478,320 |
| 03 Apr 2024 | 3.4500 | 3.4700 | 3.4300 | 3.4600 | 3.4600 | 10,498,310 |
| 02 Apr 2024 | 3.4300 | 3.4600 | 3.4200 | 3.4500 | 3.4500 | 11,629,097 |
| 01 Apr 2024 | 3.3600 | 3.4300 | 3.3400 | 3.4300 | 3.4300 | 15,978,837 |
| 29 Mar 2024 | 3.3400 | 3.3600 | 3.3200 | 3.3500 | 3.3500 | 5,004,200 |
| 28 Mar 2024 | 3.3000 | 3.3600 | 3.3000 | 3.3400 | 3.3400 | 12,088,873 |
| 27 Mar 2024 | 3.3700 | 3.3800 | 3.3000 | 3.3000 | 3.3000 | 14,200,357 |
| 26 Mar 2024 | 3.3300 | 3.3700 | 3.3100 | 3.3500 | 3.3500 | 14,291,750 |
| 25 Mar 2024 | 3.4100 | 3.4200 | 3.3300 | 3.3400 | 3.3400 | 21,560,925 |
| 22 Mar 2024 | 3.5300 | 3.5400 | 3.3700 | 3.4200 | 3.4200 | 26,156,535 |
| 21 Mar 2024 | 3.5600 | 3.5800 | 3.5300 | 3.5400 | 3.5400 | 10,344,898 |
| 20 Mar 2024 | 3.5400 | 3.5700 | 3.5300 | 3.5600 | 3.5600 | 8,037,957 |
| 19 Mar 2024 | 3.5800 | 3.6100 | 3.5400 | 3.5500 | 3.5500 | 11,566,125 |
| 18 Mar 2024 | 3.5800 | 3.6000 | 3.5500 | 3.5900 | 3.5900 | 13,383,298 |
| 15 Mar 2024 | 3.5400 | 3.5800 | 3.5100 | 3.5800 | 3.5800 | 10,415,500 |
| 14 Mar 2024 | 3.5400 | 3.5800 | 3.5200 | 3.5400 | 3.5400 | 13,063,100 |
| 13 Mar 2024 | 3.5800 | 3.5900 | 3.5100 | 3.5400 | 3.5400 | 14,144,346 |
| 12 Mar 2024 | 3.5000 | 3.6000 | 3.4900 | 3.5900 | 3.5900 | 18,781,061 |
| 11 Mar 2024 | 3.4600 | 3.5100 | 3.4500 | 3.5000 | 3.5000 | 13,096,543 |
| 08 Mar 2024 | 3.4500 | 3.4800 | 3.4200 | 3.4600 | 3.4600 | 10,402,600 |
| 07 Mar 2024 | 3.4700 | 3.5300 | 3.4500 | 3.4700 | 3.4700 | 15,474,450 |
| 06 Mar 2024 | 3.4600 | 3.5000 | 3.4300 | 3.4600 | 3.4600 | 12,466,750 |
| 05 Mar 2024 | 3.4900 | 3.5200 | 3.4700 | 3.4800 | 3.4800 | 12,474,270 |
| 04 Mar 2024 | 3.5900 | 3.5900 | 3.4800 | 3.5100 | 3.5100 | 18,884,455 |
| 01 Mar 2024 | 3.6000 | 3.6300 | 3.5700 | 3.5900 | 3.5900 | 15,087,897 |
| 29 Feb 2024 | 3.5500 | 3.6200 | 3.5300 | 3.6000 | 3.6000 | 18,832,000 |
| 28 Feb 2024 | 3.6100 | 3.6800 | 3.5500 | 3.5500 | 3.5500 | 27,757,500 |
| 27 Feb 2024 | 3.5500 | 3.6100 | 3.5300 | 3.6100 | 3.6100 | 16,206,502 |
| 26 Feb 2024 | 3.6200 | 3.6300 | 3.5300 | 3.5600 | 3.5600 | 16,735,250 |
| 23 Feb 2024 | 3.5700 | 3.6100 | 3.5200 | 3.6100 | 3.6100 | 15,674,901 |
| 22 Feb 2024 | 3.5900 | 3.6300 | 3.5100 | 3.5800 | 3.5800 | 18,764,450 |
| 21 Feb 2024 | 3.4900 | 3.7000 | 3.4700 | 3.6000 | 3.6000 | 29,146,452 |
| 20 Feb 2024 | 3.5100 | 3.5200 | 3.4500 | 3.5100 | 3.5100 | 14,508,532 |
| 19 Feb 2024 | 3.6200 | 3.6400 | 3.4400 | 3.5000 | 3.5000 | 26,189,296 |
| 08 Feb 2024 | 3.4300 | 3.6800 | 3.4200 | 3.5900 | 3.5900 | 30,374,671 |
| 07 Feb 2024 | 3.3300 | 3.4700 | 3.3200 | 3.4300 | 3.4300 | 27,748,376 |
| 06 Feb 2024 | 3.0900 | 3.3800 | 3.0400 | 3.3500 | 3.3500 | 29,515,885 |
| 05 Feb 2024 | 3.2800 | 3.2800 | 3.0500 | 3.1100 | 3.1100 | 27,207,755 |
| 02 Feb 2024 | 3.4200 | 3.4800 | 3.2000 | 3.2900 | 3.2900 | 19,706,318 |
| 01 Feb 2024 | 3.4200 | 3.5100 | 3.3700 | 3.4300 | 3.4300 | 17,153,452 |
| 31 Jan 2024 | 3.6100 | 3.6200 | 3.4400 | 3.4600 | 3.4600 | 15,396,800 |
| 30 Jan 2024 | 3.6700 | 3.7200 | 3.5800 | 3.5900 | 3.5900 | 12,486,600 |
| 29 Jan 2024 | 3.7600 | 3.7800 | 3.6500 | 3.6700 | 3.6700 | 14,722,755 |
| 26 Jan 2024 | 3.7100 | 3.7900 | 3.6800 | 3.7600 | 3.7600 | 18,808,536 |
| 25 Jan 2024 | 3.5600 | 3.7000 | 3.5500 | 3.6800 | 3.6800 | 16,446,121 |
| 24 Jan 2024 | 3.4200 | 3.5700 | 3.4100 | 3.5600 | 3.5600 | 17,219,951 |
| 23 Jan 2024 | 3.3500 | 3.4400 | 3.3000 | 3.4200 | 3.4200 | 13,143,100 |
| 22 Jan 2024 | 3.5600 | 3.5700 | 3.3300 | 3.3500 | 3.3500 | 22,374,998 |
| 19 Jan 2024 | 3.6000 | 3.6300 | 3.5300 | 3.5700 | 3.5700 | 9,632,850 |
| 18 Jan 2024 | 3.6600 | 3.6600 | 3.5100 | 3.6100 | 3.6100 | 20,349,832 |
| 17 Jan 2024 | 3.7300 | 3.7600 | 3.6800 | 3.6800 | 3.6800 | 10,100,200 |
| 16 Jan 2024 | 3.7400 | 3.7600 | 3.6800 | 3.7400 | 3.7400 | 8,671,807 |
| 15 Jan 2024 | 3.7400 | 3.7500 | 3.6800 | 3.7300 | 3.7300 | 8,311,207 |
| 12 Jan 2024 | 3.7000 | 3.8000 | 3.6900 | 3.7500 | 3.7500 | 13,282,644 |
| 11 Jan 2024 | 3.6600 | 3.7300 | 3.6500 | 3.7100 | 3.7100 | 8,728,528 |
| 10 Jan 2024 | 3.6600 | 3.7100 | 3.6300 | 3.6700 | 3.6700 | 7,280,587 |
| 09 Jan 2024 | 3.6600 | 3.7000 | 3.6300 | 3.6800 | 3.6800 | 9,316,900 |
| 08 Jan 2024 | 3.7200 | 3.7300 | 3.6500 | 3.6500 | 3.6500 | 9,443,079 |
| 05 Jan 2024 | 3.7400 | 3.7800 | 3.7000 | 3.7200 | 3.7200 | 9,281,154 |
| 04 Jan 2024 | 3.7700 | 3.7700 | 3.7100 | 3.7400 | 3.7400 | 7,986,500 |
| 03 Jan 2024 | 3.7600 | 3.7800 | 3.7400 | 3.7700 | 3.7700 | 8,773,000 |
| 02 Jan 2024 | 3.7700 | 3.8000 | 3.7500 | 3.7500 | 3.7500 | 8,982,000 |
| 29 Dec 2023 | 3.7300 | 3.7700 | 3.7300 | 3.7600 | 3.7600 | 9,336,758 |
| 28 Dec 2023 | 3.6700 | 3.7500 | 3.6400 | 3.7400 | 3.7400 | 13,328,756 |
| 27 Dec 2023 | 3.6500 | 3.6800 | 3.6300 | 3.6600 | 3.6600 | 7,289,101 |
| 26 Dec 2023 | 3.6700 | 3.6800 | 3.6300 | 3.6500 | 3.6500 | 7,268,200 |
| 25 Dec 2023 | 3.7000 | 3.7000 | 3.6500 | 3.6900 | 3.6900 | 8,888,300 |
| 22 Dec 2023 | 3.7100 | 3.7300 | 3.6700 | 3.6900 | 3.6900 | 10,795,413 |
| 21 Dec 2023 | 3.6800 | 3.7300 | 3.6600 | 3.7100 | 3.7100 | 12,131,395 |
| 20 Dec 2023 | 3.7200 | 3.7400 | 3.6900 | 3.6900 | 3.6900 | 8,065,200 |
| 19 Dec 2023 | 3.7300 | 3.7600 | 3.6900 | 3.7200 | 3.7200 | 10,138,010 |
| 18 Dec 2023 | 3.8200 | 3.8300 | 3.7300 | 3.7400 | 3.7400 | 16,487,210 |
| 15 Dec 2023 | 3.8500 | 3.8700 | 3.8200 | 3.8300 | 3.8300 | 9,978,006 |
| 14 Dec 2023 | 3.8400 | 3.8700 | 3.8300 | 3.8300 | 3.8300 | 8,187,842 |
| 13 Dec 2023 | 3.8800 | 3.8900 | 3.8300 | 3.8300 | 3.8300 | 11,147,260 |
| 12 Dec 2023 | 3.8600 | 3.9000 | 3.8500 | 3.8900 | 3.8900 | 15,043,566 |
| 11 Dec 2023 | 3.8500 | 3.8900 | 3.8000 | 3.8600 | 3.8600 | 20,329,236 |
| 08 Dec 2023 | 3.9000 | 3.9000 | 3.8300 | 3.8900 | 3.8900 | 29,236,327 |
| 07 Dec 2023 | 3.9000 | 3.9200 | 3.8600 | 3.9000 | 3.9000 | 15,452,200 |
| 06 Dec 2023 | 3.9000 | 3.9300 | 3.8700 | 3.9200 | 3.9200 | 10,375,484 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.