Suzhou Gold Mantis Construction Decoration Co., Ltd. (SHE:002081)
China
· Delayed Price · Currency is CNY 3.580
+0.010 (0.28%)
Mar 10, 2026, 9:35 AM CST
SHE:002081 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.58 | 3.62 | 3.54 | 3.57 | 3.57 | -1.38% | 32,882,300 |
| Mar 6, 2026 | 3.48 | 3.64 | 3.48 | 3.62 | 3.62 | 3.43% | 35,494,420 |
| Mar 5, 2026 | 3.52 | 3.55 | 3.49 | 3.50 | 3.50 | 1.16% | 24,814,870 |
| Mar 4, 2026 | 3.51 | 3.55 | 3.45 | 3.46 | 3.46 | -1.98% | 27,708,490 |
| Mar 3, 2026 | 3.63 | 3.65 | 3.52 | 3.53 | 3.53 | -3.02% | 37,513,010 |
| Mar 2, 2026 | 3.66 | 3.68 | 3.60 | 3.64 | 3.64 | -1.62% | 37,859,590 |
| Feb 27, 2026 | 3.67 | 3.71 | 3.66 | 3.70 | 3.70 | 0.27% | 21,196,740 |
| Feb 26, 2026 | 3.74 | 3.76 | 3.66 | 3.69 | 3.69 | -1.34% | 30,832,000 |
| Feb 25, 2026 | 3.67 | 3.79 | 3.66 | 3.74 | 3.74 | 1.91% | 39,725,030 |
| Feb 24, 2026 | 3.65 | 3.69 | 3.63 | 3.67 | 3.67 | 1.66% | 24,097,790 |
| Feb 13, 2026 | 3.69 | 3.69 | 3.61 | 3.61 | 3.61 | -2.17% | 28,154,150 |
| Feb 12, 2026 | 3.71 | 3.72 | 3.67 | 3.69 | 3.69 | -0.54% | 22,190,405 |
| Feb 11, 2026 | 3.73 | 3.73 | 3.69 | 3.71 | 3.71 | - | 21,480,700 |
| Feb 10, 2026 | 3.78 | 3.79 | 3.71 | 3.71 | 3.71 | -1.59% | 33,566,300 |
| Feb 9, 2026 | 3.76 | 3.82 | 3.75 | 3.77 | 3.77 | 1.07% | 38,008,860 |
| Feb 6, 2026 | 3.75 | 3.78 | 3.72 | 3.73 | 3.73 | -1.06% | 34,355,072 |
| Feb 5, 2026 | 3.79 | 3.84 | 3.76 | 3.77 | 3.77 | -0.79% | 38,281,100 |
| Feb 4, 2026 | 3.71 | 3.81 | 3.69 | 3.80 | 3.80 | 2.43% | 56,487,460 |
| Feb 3, 2026 | 3.67 | 3.79 | 3.66 | 3.71 | 3.71 | 2.49% | 41,868,250 |
| Feb 2, 2026 | 3.72 | 3.74 | 3.61 | 3.62 | 3.62 | -2.95% | 38,652,970 |
| Jan 30, 2026 | 3.74 | 3.79 | 3.67 | 3.73 | 3.73 | -0.53% | 40,366,500 |
| Jan 29, 2026 | 3.66 | 3.82 | 3.61 | 3.75 | 3.75 | 2.18% | 55,859,990 |
| Jan 28, 2026 | 3.67 | 3.72 | 3.65 | 3.67 | 3.67 | 0.27% | 34,534,150 |
| Jan 27, 2026 | 3.69 | 3.70 | 3.60 | 3.66 | 3.66 | -0.81% | 38,542,710 |
| Jan 26, 2026 | 3.76 | 3.78 | 3.68 | 3.69 | 3.69 | -2.12% | 49,307,137 |
| Jan 23, 2026 | 3.77 | 3.79 | 3.74 | 3.77 | 3.77 | 0.27% | 41,705,910 |
| Jan 22, 2026 | 3.75 | 3.77 | 3.70 | 3.76 | 3.76 | 0.27% | 38,379,650 |
| Jan 21, 2026 | 3.78 | 3.79 | 3.73 | 3.75 | 3.75 | -1.32% | 45,520,850 |
| Jan 20, 2026 | 3.79 | 3.83 | 3.76 | 3.80 | 3.80 | 0.80% | 43,179,460 |
| Jan 19, 2026 | 3.83 | 3.85 | 3.75 | 3.77 | 3.77 | -2.08% | 49,699,460 |
| Jan 16, 2026 | 3.73 | 3.94 | 3.72 | 3.85 | 3.85 | 4.05% | 89,383,150 |
| Jan 15, 2026 | 3.78 | 3.79 | 3.68 | 3.70 | 3.70 | -2.63% | 56,626,630 |
| Jan 14, 2026 | 3.83 | 3.94 | 3.75 | 3.80 | 3.80 | -2.06% | 99,414,470 |
| Jan 13, 2026 | 3.76 | 3.96 | 3.74 | 3.88 | 3.88 | 4.86% | 128,927,300 |
| Jan 12, 2026 | 3.60 | 3.71 | 3.60 | 3.70 | 3.70 | 2.49% | 71,338,660 |
| Jan 9, 2026 | 3.62 | 3.64 | 3.57 | 3.61 | 3.61 | -0.28% | 45,477,570 |
| Jan 8, 2026 | 3.57 | 3.64 | 3.56 | 3.62 | 3.62 | 1.40% | 47,323,540 |
| Jan 7, 2026 | 3.60 | 3.64 | 3.56 | 3.57 | 3.57 | -1.38% | 45,366,750 |
| Jan 6, 2026 | 3.61 | 3.64 | 3.56 | 3.62 | 3.62 | -0.28% | 70,695,840 |
| Jan 5, 2026 | 3.46 | 3.76 | 3.43 | 3.63 | 3.63 | 6.14% | 119,785,800 |
| Dec 31, 2025 | 3.50 | 3.53 | 3.42 | 3.42 | 3.42 | -2.01% | 56,156,090 |
| Dec 30, 2025 | 3.59 | 3.62 | 3.47 | 3.49 | 3.49 | -1.41% | 79,014,970 |
| Dec 29, 2025 | 3.80 | 3.80 | 3.54 | 3.54 | 3.54 | -2.21% | 184,697,400 |
| Dec 26, 2025 | 3.31 | 3.62 | 3.31 | 3.62 | 3.62 | 10.03% | 132,400,800 |
| Dec 25, 2025 | 3.33 | 3.35 | 3.29 | 3.29 | 3.29 | 0.30% | 17,551,780 |
| Dec 24, 2025 | 3.29 | 3.32 | 3.28 | 3.28 | 3.28 | - | 17,225,190 |
| Dec 23, 2025 | 3.30 | 3.33 | 3.27 | 3.28 | 3.28 | -1.50% | 26,453,780 |
| Dec 22, 2025 | 3.25 | 3.42 | 3.24 | 3.33 | 3.33 | 2.15% | 42,305,120 |
| Dec 19, 2025 | 3.23 | 3.27 | 3.22 | 3.26 | 3.26 | 0.93% | 15,721,066 |
| Dec 18, 2025 | 3.21 | 3.24 | 3.21 | 3.23 | 3.23 | - | 10,864,825 |
| Dec 17, 2025 | 3.20 | 3.24 | 3.17 | 3.23 | 3.23 | 0.94% | 15,115,400 |
| Dec 16, 2025 | 3.19 | 3.21 | 3.18 | 3.20 | 3.20 | 0.31% | 14,669,860 |
| Dec 15, 2025 | 3.20 | 3.22 | 3.18 | 3.19 | 3.19 | -0.62% | 13,297,480 |
| Dec 12, 2025 | 3.23 | 3.24 | 3.20 | 3.21 | 3.21 | -0.62% | 13,489,292 |
| Dec 11, 2025 | 3.26 | 3.27 | 3.20 | 3.23 | 3.23 | -1.22% | 20,043,900 |
| Dec 10, 2025 | 3.22 | 3.29 | 3.21 | 3.27 | 3.27 | 1.24% | 22,361,870 |
| Dec 9, 2025 | 3.27 | 3.28 | 3.22 | 3.23 | 3.23 | -1.22% | 19,551,050 |
| Dec 8, 2025 | 3.30 | 3.31 | 3.27 | 3.27 | 3.27 | -0.61% | 22,229,800 |
| Dec 5, 2025 | 3.28 | 3.30 | 3.26 | 3.29 | 3.29 | 0.30% | 15,564,740 |
| Dec 4, 2025 | 3.31 | 3.31 | 3.27 | 3.28 | 3.28 | -0.61% | 14,169,901 |
| Dec 3, 2025 | 3.31 | 3.32 | 3.29 | 3.30 | 3.30 | -0.30% | 14,157,390 |
| Dec 2, 2025 | 3.30 | 3.32 | 3.28 | 3.31 | 3.31 | - | 13,702,470 |
| Dec 1, 2025 | 3.31 | 3.33 | 3.30 | 3.31 | 3.31 | - | 13,860,840 |
| Nov 28, 2025 | 3.29 | 3.32 | 3.27 | 3.31 | 3.31 | 0.61% | 14,217,810 |
| Nov 27, 2025 | 3.30 | 3.31 | 3.26 | 3.29 | 3.29 | -0.30% | 13,247,030 |
| Nov 26, 2025 | 3.31 | 3.33 | 3.29 | 3.30 | 3.30 | -0.30% | 14,637,000 |
| Nov 25, 2025 | 3.32 | 3.33 | 3.30 | 3.31 | 3.31 | - | 14,805,650 |
| Nov 24, 2025 | 3.30 | 3.33 | 3.28 | 3.31 | 3.31 | 0.30% | 23,508,990 |
| Nov 21, 2025 | 3.37 | 3.39 | 3.29 | 3.30 | 3.30 | -2.65% | 32,321,610 |
| Nov 20, 2025 | 3.38 | 3.41 | 3.35 | 3.39 | 3.39 | 0.59% | 26,067,130 |
| Nov 19, 2025 | 3.39 | 3.41 | 3.36 | 3.37 | 3.37 | -0.88% | 23,593,200 |
| Nov 18, 2025 | 3.46 | 3.47 | 3.38 | 3.40 | 3.40 | -1.73% | 28,206,670 |
| Nov 17, 2025 | 3.48 | 3.48 | 3.44 | 3.46 | 3.46 | -0.57% | 23,229,420 |
| Nov 14, 2025 | 3.46 | 3.51 | 3.45 | 3.48 | 3.48 | 0.29% | 36,072,890 |
| Nov 13, 2025 | 3.46 | 3.48 | 3.44 | 3.47 | 3.47 | 0.58% | 26,125,740 |
| Nov 12, 2025 | 3.47 | 3.48 | 3.44 | 3.45 | 3.45 | -0.58% | 20,719,810 |
| Nov 11, 2025 | 3.45 | 3.48 | 3.44 | 3.47 | 3.47 | 0.58% | 39,054,240 |
| Nov 10, 2025 | 3.43 | 3.46 | 3.41 | 3.45 | 3.45 | 0.58% | 33,434,630 |
| Nov 7, 2025 | 3.43 | 3.44 | 3.41 | 3.43 | 3.43 | 0.29% | 23,553,620 |
| Nov 6, 2025 | 3.41 | 3.44 | 3.39 | 3.42 | 3.42 | 0.29% | 40,889,650 |
| Nov 5, 2025 | 3.37 | 3.42 | 3.36 | 3.41 | 3.41 | 0.89% | 36,105,000 |
| Nov 4, 2025 | 3.39 | 3.40 | 3.37 | 3.38 | 3.38 | -0.29% | 26,495,930 |
| Nov 3, 2025 | 3.39 | 3.41 | 3.36 | 3.39 | 3.39 | -0.29% | 41,520,430 |
| Oct 31, 2025 | 3.42 | 3.44 | 3.39 | 3.40 | 3.40 | -0.58% | 44,002,370 |
| Oct 30, 2025 | 3.55 | 3.56 | 3.42 | 3.42 | 3.42 | -5.79% | 76,664,800 |
| Oct 29, 2025 | 3.62 | 3.63 | 3.58 | 3.63 | 3.63 | 0.28% | 20,001,050 |
| Oct 28, 2025 | 3.65 | 3.66 | 3.62 | 3.62 | 3.62 | -1.09% | 20,645,130 |
| Oct 27, 2025 | 3.64 | 3.70 | 3.64 | 3.66 | 3.66 | 0.55% | 33,350,880 |
| Oct 24, 2025 | 3.68 | 3.70 | 3.63 | 3.64 | 3.64 | -1.36% | 28,526,100 |
| Oct 23, 2025 | 3.63 | 3.69 | 3.62 | 3.69 | 3.69 | 1.37% | 34,696,230 |
| Oct 22, 2025 | 3.65 | 3.67 | 3.63 | 3.64 | 3.64 | -0.27% | 26,645,400 |
| Oct 21, 2025 | 3.55 | 3.68 | 3.54 | 3.65 | 3.65 | 3.11% | 44,806,760 |
| Oct 20, 2025 | 3.55 | 3.57 | 3.51 | 3.54 | 3.54 | - | 23,040,260 |
| Oct 17, 2025 | 3.59 | 3.62 | 3.53 | 3.54 | 3.54 | -1.39% | 26,334,690 |
| Oct 16, 2025 | 3.62 | 3.62 | 3.58 | 3.59 | 3.59 | -0.83% | 23,173,130 |
| Oct 15, 2025 | 3.57 | 3.62 | 3.56 | 3.62 | 3.62 | 1.40% | 26,210,330 |
| Oct 14, 2025 | 3.59 | 3.61 | 3.55 | 3.57 | 3.57 | - | 32,640,260 |
| Oct 13, 2025 | 3.54 | 3.59 | 3.50 | 3.57 | 3.57 | -0.56% | 32,786,790 |
| Oct 10, 2025 | 3.53 | 3.62 | 3.51 | 3.59 | 3.59 | 1.70% | 43,382,100 |
| Oct 9, 2025 | 3.51 | 3.54 | 3.49 | 3.53 | 3.53 | 0.86% | 24,557,530 |