Suzhou Dongshan Precision Manufacturing Co., Ltd. (SHE:002384)
China
· Delayed Price · Currency is CNY 70.12
+0.82 (1.18%)
At close: Dec 5, 2025
SHE:002384 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 69.45 | 70.90 | 67.85 | 70.12 | 70.12 | 1.18% | 38,153,672 |
| Dec 4, 2025 | 72.35 | 72.75 | 66.28 | 69.30 | 69.30 | -4.56% | 70,606,300 |
| Dec 3, 2025 | 72.54 | 75.26 | 72.01 | 72.61 | 72.61 | -0.89% | 41,418,300 |
| Dec 2, 2025 | 75.00 | 76.00 | 72.76 | 73.26 | 73.26 | -3.04% | 39,094,410 |
| Dec 1, 2025 | 74.85 | 77.32 | 74.40 | 75.56 | 75.56 | 0.67% | 48,142,640 |
| Nov 28, 2025 | 74.01 | 77.00 | 72.36 | 75.06 | 75.06 | 2.01% | 51,004,578 |
| Nov 27, 2025 | 74.73 | 76.76 | 73.18 | 73.58 | 73.58 | -0.57% | 58,655,904 |
| Nov 26, 2025 | 68.36 | 75.69 | 68.08 | 74.00 | 74.00 | 6.80% | 79,200,469 |
| Nov 25, 2025 | 65.01 | 70.50 | 65.01 | 69.29 | 69.29 | 7.68% | 56,345,834 |
| Nov 24, 2025 | 65.77 | 66.00 | 61.71 | 64.35 | 64.35 | -0.59% | 45,006,000 |
| Nov 21, 2025 | 68.01 | 68.35 | 63.58 | 64.73 | 64.73 | -8.31% | 52,848,530 |
| Nov 20, 2025 | 73.65 | 74.93 | 70.16 | 70.60 | 70.60 | -1.52% | 39,144,990 |
| Nov 19, 2025 | 72.02 | 73.61 | 71.04 | 71.69 | 71.69 | -1.52% | 33,019,390 |
| Nov 18, 2025 | 70.70 | 75.00 | 70.70 | 72.80 | 72.80 | 2.84% | 53,389,770 |
| Nov 17, 2025 | 69.11 | 72.38 | 69.07 | 70.79 | 70.79 | 2.43% | 47,353,210 |
| Nov 14, 2025 | 70.00 | 71.34 | 68.00 | 69.11 | 69.11 | -4.24% | 50,808,060 |
| Nov 13, 2025 | 74.00 | 74.80 | 71.00 | 72.17 | 72.17 | -4.42% | 57,031,960 |
| Nov 12, 2025 | 73.25 | 76.00 | 71.58 | 75.51 | 75.51 | -0.51% | 66,635,740 |
| Nov 11, 2025 | 76.58 | 78.32 | 73.00 | 75.90 | 75.90 | 2.53% | 91,824,640 |
| Nov 10, 2025 | 74.30 | 75.06 | 71.80 | 74.03 | 74.03 | 1.36% | 69,595,290 |
| Nov 7, 2025 | 74.32 | 75.03 | 71.51 | 73.04 | 73.04 | -3.21% | 71,476,960 |
| Nov 6, 2025 | 69.29 | 75.46 | 69.29 | 75.46 | 75.46 | 10.00% | 103,043,400 |
| Nov 5, 2025 | 65.89 | 69.15 | 65.68 | 68.60 | 68.60 | -0.90% | 39,863,910 |
| Nov 4, 2025 | 70.15 | 70.80 | 68.39 | 69.22 | 69.22 | -0.10% | 51,474,170 |
| Nov 3, 2025 | 67.90 | 70.17 | 66.50 | 69.29 | 69.29 | 1.15% | 52,196,620 |
| Oct 31, 2025 | 71.51 | 72.08 | 67.95 | 68.50 | 68.50 | -5.71% | 60,867,640 |
| Oct 30, 2025 | 73.33 | 74.65 | 72.00 | 72.65 | 72.65 | -2.64% | 49,433,820 |
| Oct 29, 2025 | 76.50 | 78.00 | 73.50 | 74.62 | 74.62 | 0.97% | 62,104,480 |
| Oct 28, 2025 | 74.00 | 75.99 | 72.96 | 73.90 | 73.90 | -0.77% | 61,436,650 |
| Oct 27, 2025 | 72.80 | 75.30 | 72.00 | 74.47 | 74.47 | 7.69% | 93,282,560 |
| Oct 24, 2025 | 66.36 | 69.77 | 64.80 | 69.15 | 69.15 | 5.17% | 82,282,330 |
| Oct 23, 2025 | 66.71 | 67.80 | 64.54 | 65.75 | 65.75 | -4.20% | 53,408,380 |
| Oct 22, 2025 | 66.66 | 70.99 | 66.32 | 68.63 | 68.63 | 0.44% | 81,508,720 |
| Oct 21, 2025 | 63.80 | 68.80 | 62.80 | 68.33 | 68.33 | 8.12% | 102,939,500 |
| Oct 20, 2025 | 61.49 | 65.48 | 61.49 | 63.20 | 63.20 | 6.16% | 92,818,970 |
| Oct 17, 2025 | 63.00 | 63.00 | 59.00 | 59.53 | 59.53 | -5.03% | 48,894,420 |
| Oct 16, 2025 | 62.52 | 64.30 | 61.85 | 62.68 | 62.68 | 0.27% | 49,962,180 |
| Oct 15, 2025 | 61.01 | 62.88 | 60.29 | 62.51 | 62.51 | 2.48% | 47,283,400 |
| Oct 14, 2025 | 66.80 | 67.18 | 60.70 | 61.00 | 61.00 | -7.01% | 73,709,410 |
| Oct 13, 2025 | 63.77 | 66.80 | 63.65 | 65.60 | 65.60 | -4.47% | 62,308,700 |
| Oct 10, 2025 | 69.50 | 72.19 | 68.61 | 68.67 | 68.67 | -1.46% | 54,465,770 |
| Oct 9, 2025 | 71.80 | 72.80 | 69.51 | 69.69 | 69.69 | -2.53% | 55,480,960 |
| Sep 30, 2025 | 72.56 | 73.65 | 70.80 | 71.50 | 71.50 | -2.58% | 52,314,100 |
| Sep 29, 2025 | 68.59 | 73.97 | 68.59 | 73.39 | 73.39 | 7.01% | 68,093,640 |
| Sep 26, 2025 | 73.00 | 73.65 | 68.55 | 68.58 | 68.58 | -7.44% | 86,262,930 |
| Sep 25, 2025 | 73.00 | 75.36 | 70.00 | 74.09 | 74.09 | -1.02% | 99,106,940 |
| Sep 24, 2025 | 75.01 | 76.00 | 73.58 | 74.85 | 74.85 | -2.16% | 71,117,540 |
| Sep 23, 2025 | 83.10 | 83.98 | 74.64 | 76.50 | 76.50 | -4.35% | 83,376,810 |
| Sep 22, 2025 | 78.00 | 80.33 | 75.59 | 79.98 | 79.98 | 2.15% | 68,588,970 |
| Sep 19, 2025 | 80.48 | 81.00 | 77.65 | 78.30 | 78.30 | -2.26% | 62,397,680 |