Suzhou Dongshan Precision Manufacturing Co., Ltd. (SHE:002384)
China
· Delayed Price · Currency is CNY 72.95
+4.37 (6.37%)
Sep 29, 2025, 11:55 AM CST
SHE:002384 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 73.00 | 73.65 | 68.55 | 68.58 | 68.58 | -7.44% | 86,860,305 |
| Sep 25, 2025 | 73.00 | 75.36 | 70.00 | 74.09 | 74.09 | -1.02% | 99,106,949 |
| Sep 24, 2025 | 75.01 | 76.00 | 73.58 | 74.85 | 74.85 | -2.16% | 71,783,240 |
| Sep 23, 2025 | 83.10 | 83.98 | 74.64 | 76.50 | 76.50 | -4.35% | 83,376,819 |
| Sep 22, 2025 | 78.00 | 80.33 | 75.59 | 79.98 | 79.98 | 2.15% | 69,471,979 |
| Sep 19, 2025 | 80.48 | 81.00 | 77.65 | 78.30 | 78.30 | -2.26% | 62,397,688 |
| Sep 18, 2025 | 80.11 | 83.40 | 77.50 | 80.11 | 80.11 | -3.03% | 95,608,884 |
| Sep 17, 2025 | 84.00 | 86.33 | 81.20 | 82.61 | 82.61 | 3.64% | 94,314,078 |
| Sep 16, 2025 | 77.90 | 82.09 | 76.30 | 79.71 | 79.71 | 2.65% | 93,938,386 |
| Sep 15, 2025 | 76.99 | 80.35 | 75.30 | 77.65 | 77.65 | 1.70% | 81,329,913 |
| Sep 12, 2025 | 79.49 | 79.49 | 75.20 | 76.35 | 76.35 | -3.89% | 113,078,479 |
| Sep 11, 2025 | 75.55 | 79.44 | 75.01 | 79.44 | 79.44 | 10.00% | 88,844,638 |
| Sep 10, 2025 | 66.80 | 72.22 | 65.38 | 72.22 | 72.22 | 10.01% | 83,002,319 |
| Sep 9, 2025 | 65.15 | 69.19 | 63.38 | 65.65 | 65.65 | 0.06% | 86,935,091 |
| Sep 8, 2025 | 66.99 | 68.68 | 63.30 | 65.61 | 65.61 | 2.52% | 113,214,207 |
| Sep 5, 2025 | 57.98 | 64.00 | 56.48 | 64.00 | 64.00 | 10.00% | 90,001,955 |
| Sep 4, 2025 | 64.16 | 66.15 | 58.18 | 58.18 | 58.18 | -9.99% | 80,415,140 |
| Sep 3, 2025 | 64.98 | 66.31 | 62.13 | 64.64 | 64.64 | 1.54% | 62,982,136 |
| Sep 2, 2025 | 70.17 | 71.50 | 62.40 | 63.66 | 63.66 | -7.50% | 111,462,099 |
| Sep 1, 2025 | 68.86 | 70.38 | 66.00 | 68.82 | 68.82 | 4.24% | 93,784,313 |
| Aug 29, 2025 | 63.84 | 66.89 | 63.10 | 66.02 | 66.02 | 8.34% | 117,663,756 |
| Aug 28, 2025 | 55.11 | 60.94 | 55.10 | 60.94 | 60.94 | 10.00% | 110,482,560 |
| Aug 27, 2025 | 55.50 | 58.26 | 55.13 | 55.40 | 55.40 | -2.46% | 75,234,271 |
| Aug 26, 2025 | 57.00 | 60.27 | 56.00 | 56.80 | 56.80 | -0.63% | 81,218,843 |
| Aug 25, 2025 | 53.47 | 58.50 | 52.50 | 57.16 | 57.16 | 7.32% | 113,906,964 |
| Aug 22, 2025 | 51.05 | 53.81 | 51.04 | 53.26 | 53.26 | 3.50% | 70,820,407 |
| Aug 21, 2025 | 52.26 | 52.97 | 50.60 | 51.46 | 51.46 | -1.61% | 53,501,352 |
| Aug 20, 2025 | 50.80 | 52.37 | 49.60 | 52.30 | 52.30 | -0.57% | 64,195,949 |
| Aug 19, 2025 | 54.55 | 54.57 | 51.97 | 52.60 | 52.60 | -3.75% | 84,398,013 |
| Aug 18, 2025 | 51.71 | 54.73 | 48.68 | 54.65 | 54.65 | 4.85% | 135,455,375 |
| Aug 15, 2025 | 54.41 | 54.80 | 51.78 | 52.12 | 52.12 | -5.06% | 97,586,176 |
| Aug 14, 2025 | 58.50 | 58.51 | 53.55 | 54.90 | 54.90 | -7.73% | 110,237,055 |
| Aug 13, 2025 | 55.90 | 59.80 | 53.91 | 59.50 | 59.50 | 5.07% | 90,427,965 |
| Aug 12, 2025 | 55.92 | 57.76 | 55.10 | 56.63 | 56.63 | 1.78% | 74,429,886 |
| Aug 11, 2025 | 52.50 | 57.23 | 52.30 | 55.64 | 55.64 | 6.39% | 88,391,918 |
| Aug 8, 2025 | 51.30 | 53.45 | 51.12 | 52.30 | 52.30 | 0.11% | 43,636,570 |
| Aug 7, 2025 | 52.27 | 54.10 | 50.50 | 52.24 | 52.24 | 0.48% | 69,455,731 |
| Aug 6, 2025 | 52.18 | 54.00 | 51.47 | 51.99 | 51.99 | -0.86% | 52,702,363 |
| Aug 5, 2025 | 54.10 | 54.36 | 51.00 | 52.44 | 52.44 | -1.63% | 69,947,626 |
| Aug 4, 2025 | 53.85 | 54.16 | 52.43 | 53.31 | 53.31 | -3.28% | 72,202,091 |
| Aug 1, 2025 | 57.19 | 58.25 | 54.10 | 55.12 | 55.12 | -5.76% | 78,984,443 |
| Jul 31, 2025 | 60.01 | 61.50 | 58.12 | 58.49 | 58.49 | 3.14% | 95,792,704 |
| Jul 30, 2025 | 58.03 | 58.80 | 55.68 | 56.71 | 56.71 | -1.17% | 76,338,765 |
| Jul 29, 2025 | 54.70 | 57.59 | 54.63 | 57.38 | 57.38 | 5.42% | 99,237,978 |
| Jul 28, 2025 | 54.10 | 55.98 | 51.30 | 54.43 | 54.43 | 2.64% | 176,275,026 |
| Jul 25, 2025 | 53.90 | 53.93 | 52.39 | 53.03 | 53.03 | -0.88% | 44,100,858 |
| Jul 24, 2025 | 54.80 | 54.88 | 51.95 | 53.50 | 53.50 | -0.17% | 78,559,333 |
| Jul 23, 2025 | 53.13 | 54.03 | 52.44 | 53.59 | 53.59 | -1.33% | 67,688,031 |
| Jul 22, 2025 | 55.50 | 58.50 | 53.79 | 54.31 | 54.31 | -1.20% | 99,399,800 |
| Jul 21, 2025 | 54.59 | 55.85 | 52.88 | 54.97 | 54.97 | 1.40% | 101,729,540 |