Suzhou Gold Mantis Construction Decoration Co., Ltd. (SHE:002081)
China
· Delayed Price · Currency is CNY 5.36
+0.49 (10.06%)
Apr 29, 2026, 3:04 PM CST
SHE:002081 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.45 | 5.45 | 4.80 | 5.36 | - | 10.06% | 308,067,948 |
| Apr 28, 2026 | 4.47 | 4.87 | 4.40 | 4.87 | 4.87 | 9.93% | 471,563,300 |
| Apr 27, 2026 | 4.52 | 4.83 | 4.40 | 4.43 | 4.43 | -9.41% | 379,410,200 |
| Apr 24, 2026 | 5.45 | 5.46 | 4.89 | 4.89 | 4.89 | -9.94% | 483,521,200 |
| Apr 23, 2026 | 5.43 | 5.43 | 5.25 | 5.43 | 5.43 | 9.92% | 330,662,100 |
| Apr 22, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 10.02% | 61,331,070 |
| Apr 21, 2026 | 4.41 | 4.49 | 4.33 | 4.49 | 4.49 | 10.05% | 119,557,500 |
| Apr 20, 2026 | 3.74 | 4.08 | 3.68 | 4.08 | 4.08 | 9.97% | 193,402,200 |
| Apr 17, 2026 | 3.45 | 3.71 | 3.45 | 3.71 | 3.71 | 10.09% | 73,296,740 |
| Apr 16, 2026 | 3.36 | 3.38 | 3.33 | 3.37 | 3.37 | - | 17,988,070 |
| Apr 15, 2026 | 3.36 | 3.38 | 3.34 | 3.37 | 3.37 | 0.60% | 18,330,560 |
| Apr 14, 2026 | 3.37 | 3.39 | 3.31 | 3.35 | 3.35 | -0.30% | 16,132,450 |
| Apr 13, 2026 | 3.34 | 3.37 | 3.32 | 3.36 | 3.36 | 0.30% | 14,085,792 |
| Apr 10, 2026 | 3.36 | 3.40 | 3.35 | 3.35 | 3.35 | 0.60% | 15,786,740 |
| Apr 9, 2026 | 3.39 | 3.40 | 3.33 | 3.33 | 3.33 | -2.35% | 17,213,450 |
| Apr 8, 2026 | 3.37 | 3.41 | 3.34 | 3.41 | 3.41 | 3.02% | 21,745,333 |
| Apr 7, 2026 | 3.27 | 3.33 | 3.26 | 3.31 | 3.31 | 1.22% | 12,039,950 |
| Apr 3, 2026 | 3.37 | 3.37 | 3.26 | 3.27 | 3.27 | -2.97% | 18,103,100 |
| Apr 2, 2026 | 3.40 | 3.41 | 3.34 | 3.37 | 3.37 | -0.88% | 15,960,400 |
| Apr 1, 2026 | 3.40 | 3.42 | 3.36 | 3.40 | 3.40 | 1.19% | 18,470,211 |
| Mar 31, 2026 | 3.37 | 3.43 | 3.35 | 3.36 | 3.36 | -0.30% | 18,629,400 |
| Mar 30, 2026 | 3.29 | 3.38 | 3.26 | 3.37 | 3.37 | 1.20% | 23,171,970 |
| Mar 27, 2026 | 3.29 | 3.35 | 3.28 | 3.33 | 3.33 | 0.60% | 19,745,410 |
| Mar 26, 2026 | 3.35 | 3.40 | 3.30 | 3.31 | 3.31 | -1.19% | 25,898,400 |
| Mar 25, 2026 | 3.30 | 3.38 | 3.28 | 3.35 | 3.35 | 1.52% | 24,748,200 |
| Mar 24, 2026 | 3.25 | 3.31 | 3.18 | 3.30 | 3.30 | 3.45% | 27,535,700 |
| Mar 23, 2026 | 3.34 | 3.35 | 3.16 | 3.19 | 3.19 | -5.62% | 40,527,320 |
| Mar 20, 2026 | 3.45 | 3.48 | 3.38 | 3.38 | 3.38 | -2.03% | 24,466,150 |
| Mar 19, 2026 | 3.51 | 3.53 | 3.43 | 3.45 | 3.45 | -2.27% | 28,368,490 |
| Mar 18, 2026 | 3.59 | 3.60 | 3.50 | 3.53 | 3.53 | -1.40% | 27,720,330 |
| Mar 17, 2026 | 3.60 | 3.66 | 3.57 | 3.58 | 3.58 | -0.56% | 21,730,463 |
| Mar 16, 2026 | 3.64 | 3.68 | 3.58 | 3.60 | 3.60 | -1.10% | 27,580,350 |
| Mar 13, 2026 | 3.63 | 3.70 | 3.63 | 3.64 | 3.64 | - | 27,676,169 |
| Mar 12, 2026 | 3.64 | 3.66 | 3.61 | 3.64 | 3.64 | 0.28% | 26,404,197 |
| Mar 11, 2026 | 3.58 | 3.64 | 3.54 | 3.63 | 3.63 | 1.11% | 27,795,860 |
| Mar 10, 2026 | 3.59 | 3.62 | 3.57 | 3.59 | 3.59 | 0.56% | 23,327,150 |
| 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 |