Suzhou Dongshan Precision Manufacturing Co., Ltd. (SHE:002384)
China · Delayed Price · Currency is CNY 69.08
+0.58 (0.85%)
Nov 3, 2025, 2:45 PM CST
SHE:002384 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 71.51 | 72.08 | 67.95 | 68.50 | 68.50 | -5.71% | 60,867,645 |
| 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% | 62,369,181 |
| Oct 28, 2025 | 74.00 | 75.99 | 72.96 | 73.90 | 73.90 | -0.77% | 61,436,659 |
| Oct 27, 2025 | 72.80 | 75.30 | 72.00 | 74.47 | 74.47 | 7.69% | 94,072,660 |
| Oct 24, 2025 | 66.36 | 69.77 | 64.80 | 69.15 | 69.15 | 5.17% | 83,092,439 |
| Oct 23, 2025 | 66.71 | 67.80 | 64.54 | 65.75 | 65.75 | -4.20% | 53,408,383 |
| Oct 22, 2025 | 66.66 | 70.99 | 66.32 | 68.63 | 68.63 | 0.44% | 81,965,624 |
| Oct 21, 2025 | 63.80 | 68.80 | 62.80 | 68.33 | 68.33 | 8.12% | 102,939,534 |
| Oct 20, 2025 | 61.49 | 65.48 | 61.49 | 63.20 | 63.20 | 6.16% | 93,227,071 |
| Oct 17, 2025 | 63.00 | 63.00 | 59.00 | 59.53 | 59.53 | -5.03% | 49,194,223 |
| Oct 16, 2025 | 62.52 | 64.30 | 61.85 | 62.68 | 62.68 | 0.27% | 50,227,506 |
| Oct 15, 2025 | 61.01 | 62.88 | 60.29 | 62.51 | 62.51 | 2.48% | 47,724,186 |
| Oct 14, 2025 | 66.80 | 67.18 | 60.70 | 61.00 | 61.00 | -7.01% | 73,709,412 |
| Oct 13, 2025 | 63.77 | 66.80 | 63.65 | 65.60 | 65.60 | -4.47% | 63,192,758 |
| Oct 10, 2025 | 69.50 | 72.19 | 68.61 | 68.67 | 68.67 | -1.46% | 54,465,776 |
| Oct 9, 2025 | 71.80 | 72.80 | 69.51 | 69.69 | 69.69 | -2.53% | 55,786,669 |
| Sep 30, 2025 | 72.56 | 73.65 | 70.80 | 71.50 | 71.50 | -2.58% | 52,655,708 |
| Sep 29, 2025 | 68.59 | 73.97 | 68.59 | 73.39 | 73.39 | 7.01% | 68,665,240 |
| 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 |