Songz Automobile Air Conditioning Co., Ltd (002454.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 5.93 | 6.23 | 5.93 | 6.18 | 6.18 | 9,451,291 |
| 25 Apr 2024 | 5.87 | 5.98 | 5.86 | 5.97 | 5.97 | 6,994,950 |
| 24 Apr 2024 | 5.70 | 6.00 | 5.70 | 5.92 | 5.92 | 12,514,700 |
| 23 Apr 2024 | 5.69 | 5.80 | 5.67 | 5.70 | 5.70 | 8,023,643 |
| 22 Apr 2024 | 5.81 | 5.82 | 5.63 | 5.69 | 5.69 | 6,836,600 |
| 19 Apr 2024 | 5.93 | 6.05 | 5.71 | 5.79 | 5.79 | 11,433,345 |
| 18 Apr 2024 | 6.01 | 6.08 | 5.93 | 5.95 | 5.95 | 5,583,000 |
| 17 Apr 2024 | 5.70 | 6.01 | 5.70 | 6.00 | 6.00 | 9,003,509 |
| 16 Apr 2024 | 6.00 | 6.01 | 5.55 | 5.60 | 5.60 | 12,690,542 |
| 15 Apr 2024 | 6.26 | 6.34 | 5.75 | 6.02 | 6.02 | 10,946,864 |
| 12 Apr 2024 | 6.34 | 6.40 | 6.26 | 6.29 | 6.29 | 6,303,050 |
| 11 Apr 2024 | 6.35 | 6.48 | 6.31 | 6.38 | 6.38 | 8,105,491 |
| 10 Apr 2024 | 6.61 | 6.66 | 6.32 | 6.41 | 6.41 | 14,088,860 |
| 09 Apr 2024 | 6.28 | 6.90 | 6.26 | 6.66 | 6.66 | 22,589,352 |
| 08 Apr 2024 | 6.40 | 6.46 | 6.28 | 6.28 | 6.28 | 6,750,686 |
| 03 Apr 2024 | 6.50 | 6.54 | 6.36 | 6.45 | 6.45 | 6,697,850 |
| 02 Apr 2024 | 6.60 | 6.60 | 6.48 | 6.52 | 6.52 | 8,219,821 |
| 01 Apr 2024 | 6.55 | 6.65 | 6.52 | 6.56 | 6.56 | 12,669,915 |
| 29 Mar 2024 | 6.30 | 6.38 | 6.27 | 6.51 | 6.51 | 4,729,950 |
| 28 Mar 2024 | 6.09 | 6.32 | 6.08 | 6.26 | 6.26 | 9,093,367 |
| 27 Mar 2024 | 6.39 | 6.39 | 6.09 | 6.09 | 6.09 | 10,177,167 |
| 26 Mar 2024 | 6.34 | 6.42 | 6.27 | 6.41 | 6.41 | 8,590,385 |
| 25 Mar 2024 | 6.36 | 6.52 | 6.29 | 6.30 | 6.30 | 9,826,066 |
| 22 Mar 2024 | 6.56 | 6.58 | 6.39 | 6.41 | 6.41 | 10,969,406 |
| 21 Mar 2024 | 6.55 | 6.60 | 6.43 | 6.60 | 6.60 | 12,725,260 |
| 20 Mar 2024 | 6.52 | 6.56 | 6.46 | 6.54 | 6.54 | 9,322,150 |
| 19 Mar 2024 | 6.60 | 6.61 | 6.50 | 6.52 | 6.52 | 16,130,336 |
| 18 Mar 2024 | 6.55 | 6.66 | 6.48 | 6.66 | 6.66 | 20,548,744 |
| 15 Mar 2024 | 6.64 | 6.68 | 6.46 | 6.56 | 6.56 | 26,599,781 |
| 14 Mar 2024 | 6.76 | 7.10 | 6.59 | 6.79 | 6.79 | 50,303,313 |
| 13 Mar 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 6,761,842 |
| 12 Mar 2024 | 6.03 | 6.12 | 5.91 | 6.08 | 6.08 | 11,962,600 |
| 11 Mar 2024 | 5.84 | 5.91 | 5.78 | 5.90 | 5.90 | 7,711,664 |
| 08 Mar 2024 | 5.72 | 5.80 | 5.68 | 5.77 | 5.77 | 4,813,900 |
| 07 Mar 2024 | 5.89 | 5.92 | 5.75 | 5.76 | 5.76 | 7,517,312 |
| 06 Mar 2024 | 5.70 | 5.90 | 5.67 | 5.85 | 5.85 | 7,135,255 |
| 05 Mar 2024 | 5.82 | 5.96 | 5.66 | 5.80 | 5.80 | 9,557,300 |
| 04 Mar 2024 | 5.90 | 5.91 | 5.71 | 5.82 | 5.82 | 10,155,550 |
| 01 Mar 2024 | 5.93 | 5.98 | 5.86 | 5.92 | 5.92 | 9,513,773 |
| 29 Feb 2024 | 5.61 | 5.95 | 5.57 | 5.94 | 5.94 | 12,780,842 |
| 28 Feb 2024 | 6.28 | 6.37 | 5.75 | 5.77 | 5.77 | 18,598,502 |
| 27 Feb 2024 | 6.04 | 6.27 | 5.99 | 6.27 | 6.27 | 9,407,686 |
| 26 Feb 2024 | 5.90 | 6.14 | 5.89 | 6.03 | 6.03 | 11,686,100 |
| 23 Feb 2024 | 5.75 | 5.89 | 5.71 | 5.88 | 5.88 | 9,683,026 |
| 22 Feb 2024 | 5.64 | 5.78 | 5.61 | 5.75 | 5.75 | 7,056,448 |
| 21 Feb 2024 | 5.51 | 5.79 | 5.46 | 5.67 | 5.67 | 10,470,250 |
| 20 Feb 2024 | 5.45 | 5.54 | 5.35 | 5.53 | 5.53 | 7,208,700 |
| 19 Feb 2024 | 5.45 | 5.62 | 5.40 | 5.50 | 5.50 | 15,105,621 |
| 08 Feb 2024 | 4.90 | 5.36 | 4.84 | 5.34 | 5.34 | 14,989,761 |
| 07 Feb 2024 | 4.97 | 5.04 | 4.81 | 4.88 | 4.88 | 13,920,134 |
| 06 Feb 2024 | 4.67 | 5.06 | 4.39 | 4.92 | 4.92 | 14,824,618 |
| 05 Feb 2024 | 5.21 | 5.27 | 4.78 | 4.78 | 4.78 | 16,256,118 |
| 02 Feb 2024 | 5.70 | 5.75 | 5.09 | 5.31 | 5.31 | 11,761,250 |
| 01 Feb 2024 | 5.74 | 5.85 | 5.55 | 5.65 | 5.65 | 7,992,477 |
| 31 Jan 2024 | 6.06 | 6.12 | 5.76 | 5.80 | 5.80 | 9,011,190 |
| 30 Jan 2024 | 6.18 | 6.32 | 6.06 | 6.08 | 6.08 | 5,456,405 |
| 29 Jan 2024 | 6.45 | 6.47 | 6.18 | 6.20 | 6.20 | 6,954,550 |
| 26 Jan 2024 | 6.44 | 6.53 | 6.40 | 6.42 | 6.42 | 6,829,030 |
| 25 Jan 2024 | 6.21 | 6.46 | 6.10 | 6.45 | 6.45 | 8,415,830 |
| 24 Jan 2024 | 6.21 | 6.30 | 5.97 | 6.23 | 6.23 | 11,283,330 |
| 23 Jan 2024 | 6.22 | 6.24 | 6.07 | 6.19 | 6.19 | 9,117,214 |
| 22 Jan 2024 | 6.59 | 6.67 | 6.18 | 6.25 | 6.25 | 9,031,760 |
| 19 Jan 2024 | 6.84 | 6.84 | 6.64 | 6.66 | 6.66 | 7,127,291 |
| 18 Jan 2024 | 6.82 | 6.96 | 6.59 | 6.79 | 6.79 | 11,116,171 |
| 17 Jan 2024 | 7.00 | 7.01 | 6.91 | 6.91 | 6.91 | 5,705,700 |
| 16 Jan 2024 | 7.05 | 7.09 | 6.91 | 7.01 | 7.01 | 6,503,500 |
| 15 Jan 2024 | 7.07 | 7.10 | 6.98 | 7.07 | 7.07 | 5,316,450 |
| 12 Jan 2024 | 7.12 | 7.20 | 7.06 | 7.06 | 7.06 | 5,148,100 |
| 11 Jan 2024 | 7.01 | 7.16 | 6.98 | 7.15 | 7.15 | 5,360,600 |
| 10 Jan 2024 | 7.09 | 7.10 | 6.95 | 7.01 | 7.01 | 4,922,530 |
| 09 Jan 2024 | 7.07 | 7.17 | 7.03 | 7.08 | 7.08 | 5,436,309 |
| 08 Jan 2024 | 7.20 | 7.20 | 7.01 | 7.03 | 7.03 | 6,481,769 |
| 05 Jan 2024 | 7.35 | 7.42 | 7.15 | 7.21 | 7.21 | 8,804,242 |
| 04 Jan 2024 | 7.40 | 7.40 | 7.30 | 7.35 | 7.35 | 6,060,800 |
| 03 Jan 2024 | 7.50 | 7.50 | 7.35 | 7.38 | 7.38 | 6,785,734 |
| 02 Jan 2024 | 7.52 | 7.57 | 7.47 | 7.53 | 7.53 | 6,528,300 |
| 29 Dec 2023 | 7.41 | 7.53 | 7.35 | 7.51 | 7.51 | 7,957,200 |
| 28 Dec 2023 | 7.22 | 7.46 | 7.15 | 7.41 | 7.41 | 8,874,266 |
| 27 Dec 2023 | 7.26 | 7.29 | 7.21 | 7.25 | 7.25 | 3,964,596 |
| 26 Dec 2023 | 7.37 | 7.38 | 7.18 | 7.24 | 7.24 | 5,867,300 |
| 25 Dec 2023 | 7.27 | 7.39 | 7.16 | 7.38 | 7.38 | 8,694,800 |
| 22 Dec 2023 | 7.40 | 7.44 | 7.26 | 7.29 | 7.29 | 7,271,114 |
| 21 Dec 2023 | 7.36 | 7.43 | 7.27 | 7.39 | 7.39 | 7,732,150 |
| 20 Dec 2023 | 7.45 | 7.54 | 7.39 | 7.39 | 7.39 | 5,617,000 |
| 19 Dec 2023 | 7.50 | 7.53 | 7.41 | 7.48 | 7.48 | 5,628,897 |
| 18 Dec 2023 | 7.64 | 7.68 | 7.50 | 7.53 | 7.53 | 8,217,646 |
| 15 Dec 2023 | 7.71 | 7.77 | 7.58 | 7.64 | 7.64 | 7,535,801 |
| 14 Dec 2023 | 7.80 | 7.87 | 7.72 | 7.72 | 7.72 | 6,357,800 |
| 13 Dec 2023 | 7.74 | 7.92 | 7.64 | 7.80 | 7.80 | 9,605,059 |
| 12 Dec 2023 | 7.78 | 7.83 | 7.72 | 7.76 | 7.76 | 6,566,750 |
| 11 Dec 2023 | 7.70 | 7.81 | 7.60 | 7.79 | 7.79 | 8,788,400 |
| 08 Dec 2023 | 7.96 | 8.00 | 7.71 | 7.71 | 7.71 | 16,708,400 |
| 07 Dec 2023 | 8.10 | 8.14 | 7.93 | 7.94 | 7.94 | 14,296,420 |
| 06 Dec 2023 | 8.00 | 8.27 | 7.99 | 8.11 | 8.11 | 14,305,394 |
| 05 Dec 2023 | 8.27 | 8.27 | 8.02 | 8.03 | 8.03 | 13,727,011 |
| 04 Dec 2023 | 8.41 | 8.57 | 8.23 | 8.24 | 8.24 | 19,497,707 |
| 01 Dec 2023 | 8.29 | 8.33 | 8.08 | 8.21 | 8.21 | 15,153,079 |
| 30 Nov 2023 | 8.33 | 8.50 | 8.28 | 8.34 | 8.34 | 24,525,950 |
| 29 Nov 2023 | 8.52 | 8.54 | 8.33 | 8.39 | 8.39 | 17,128,215 |
| 28 Nov 2023 | 8.20 | 8.46 | 8.12 | 8.44 | 8.44 | 21,167,407 |
| *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.