Suzhou Dongshan Precision Manufacturing Co., Ltd. (SHE:002384)
China · Delayed Price · Currency is CNY 77.77
+2.59 (3.45%)
Jan 30, 2026, 1:15 PM CST
SHE:002384 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 75.56 | 77.55 | 74.91 | 75.18 | 75.18 | 0.47% | 36,197,280 |
| Jan 28, 2026 | 76.99 | 77.86 | 74.70 | 74.83 | 74.83 | -2.23% | 43,406,940 |
| Jan 27, 2026 | 72.50 | 77.00 | 71.68 | 76.54 | 76.54 | 4.69% | 62,431,780 |
| Jan 26, 2026 | 73.00 | 74.39 | 72.13 | 73.11 | 73.11 | 0.01% | 28,746,140 |
| Jan 23, 2026 | 75.73 | 75.73 | 73.00 | 73.10 | 73.10 | -3.73% | 47,354,516 |
| Jan 22, 2026 | 75.21 | 75.94 | 73.49 | 75.93 | 75.93 | 1.78% | 41,699,110 |
| Jan 21, 2026 | 73.10 | 75.45 | 72.90 | 74.60 | 74.60 | 0.81% | 30,992,710 |
| Jan 20, 2026 | 77.50 | 77.74 | 73.00 | 74.00 | 74.00 | -4.90% | 52,980,950 |
| Jan 19, 2026 | 78.77 | 79.12 | 77.00 | 77.81 | 77.81 | -3.14% | 40,666,610 |
| Jan 16, 2026 | 80.22 | 81.98 | 79.52 | 80.33 | 80.33 | 1.20% | 42,106,188 |
| Jan 15, 2026 | 75.00 | 79.66 | 75.00 | 79.38 | 79.38 | 4.17% | 49,206,870 |
| Jan 14, 2026 | 76.70 | 77.50 | 75.00 | 76.20 | 76.20 | -0.21% | 46,079,837 |
| Jan 13, 2026 | 78.43 | 80.21 | 75.96 | 76.36 | 76.36 | -2.65% | 55,610,380 |
| Jan 12, 2026 | 80.65 | 80.87 | 75.80 | 78.44 | 78.44 | -3.71% | 69,409,690 |
| Jan 9, 2026 | 79.66 | 83.00 | 78.26 | 81.46 | 81.46 | 0.43% | 40,617,755 |
| Jan 8, 2026 | 80.30 | 83.80 | 78.80 | 81.11 | 81.11 | 0.63% | 47,982,925 |
| Jan 7, 2026 | 82.00 | 82.20 | 79.33 | 80.60 | 80.60 | -1.09% | 50,460,990 |
| Jan 6, 2026 | 83.20 | 83.44 | 80.00 | 81.49 | 81.49 | -3.74% | 54,651,703 |
| Jan 5, 2026 | 84.65 | 85.60 | 82.80 | 84.66 | 84.66 | 0.01% | 38,921,000 |
| Dec 31, 2025 | 88.00 | 88.42 | 84.18 | 84.65 | 84.65 | -3.15% | 33,892,160 |
| Dec 30, 2025 | 88.01 | 91.01 | 86.81 | 87.40 | 87.40 | -0.68% | 43,794,360 |
| Dec 29, 2025 | 84.30 | 91.04 | 84.11 | 88.00 | 88.00 | 2.94% | 57,472,670 |
| Dec 26, 2025 | 84.78 | 86.60 | 83.30 | 85.49 | 85.49 | -0.45% | 43,667,810 |
| Dec 25, 2025 | 86.64 | 89.60 | 83.63 | 85.88 | 85.88 | 2.12% | 62,294,650 |
| Dec 24, 2025 | 81.90 | 84.83 | 80.68 | 84.10 | 84.10 | 3.43% | 55,347,830 |
| Dec 23, 2025 | 81.67 | 82.86 | 80.60 | 81.31 | 81.31 | -0.62% | 32,657,375 |
| Dec 22, 2025 | 76.35 | 82.45 | 76.35 | 81.82 | 81.82 | 8.20% | 60,612,980 |
| Dec 19, 2025 | 77.00 | 78.36 | 75.12 | 75.62 | 75.62 | -0.96% | 28,746,010 |
| Dec 18, 2025 | 79.06 | 79.92 | 76.30 | 76.35 | 76.35 | -6.22% | 46,681,203 |
| Dec 17, 2025 | 77.56 | 82.20 | 77.43 | 81.41 | 81.41 | 4.13% | 46,552,500 |
| Dec 16, 2025 | 80.00 | 81.70 | 77.80 | 78.18 | 78.18 | -2.41% | 44,239,980 |
| Dec 15, 2025 | 81.00 | 82.08 | 79.09 | 80.11 | 80.11 | -5.60% | 79,473,810 |
| Dec 12, 2025 | 78.01 | 86.01 | 77.92 | 84.86 | 84.86 | 7.75% | 145,632,600 |
| Dec 11, 2025 | 80.03 | 80.95 | 78.70 | 78.76 | 78.76 | -2.25% | 50,630,670 |
| Dec 10, 2025 | 80.23 | 83.33 | 78.60 | 80.57 | 80.57 | 3.56% | 97,737,640 |
| Dec 9, 2025 | 75.00 | 79.53 | 74.02 | 77.80 | 77.80 | 3.24% | 82,160,110 |
| Dec 8, 2025 | 70.55 | 76.66 | 70.28 | 75.36 | 75.36 | 7.47% | 73,053,790 |
| 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 |