Suzhou Dongshan Precision Manufacturing Co., Ltd. (SHE:002384)
China · Delayed Price · Currency is CNY 167.40
-3.81 (-2.23%)
Sep 30, 2026, 3:04 PM CST
SHE:002384 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 173.00 | 173.00 | 166.99 | 167.40 | 167.40 | -2.23% | 30,778,734 |
| Sep 29, 2026 | 169.01 | 172.31 | 168.28 | 171.21 | 171.21 | 1.74% | 36,132,857 |
| Sep 28, 2026 | 184.08 | 184.61 | 167.84 | 168.28 | 168.28 | -9.52% | 57,805,568 |
| Sep 24, 2026 | 192.00 | 193.66 | 185.60 | 185.99 | 185.99 | -3.63% | 39,982,948 |
| Sep 23, 2026 | 197.01 | 198.56 | 192.10 | 193.00 | 193.00 | -2.58% | 48,508,443 |
| Sep 22, 2026 | 200.04 | 208.50 | 196.71 | 198.12 | 198.12 | 1.59% | 79,327,010 |
| Sep 21, 2026 | 197.00 | 200.18 | 192.91 | 195.02 | 195.02 | -0.58% | 50,044,876 |
| Sep 18, 2026 | 197.00 | 201.76 | 191.00 | 196.15 | 196.15 | 1.35% | 70,755,117 |
| Sep 17, 2026 | 192.00 | 199.37 | 190.01 | 193.53 | 193.53 | 0.80% | 59,336,126 |
| Sep 16, 2026 | 183.01 | 195.26 | 182.50 | 192.00 | 192.00 | 5.02% | 61,496,074 |
| Sep 15, 2026 | 185.82 | 188.55 | 182.51 | 182.82 | 182.82 | -1.24% | 47,665,161 |
| Sep 14, 2026 | 187.90 | 191.34 | 183.53 | 185.11 | 185.11 | -4.79% | 56,276,945 |
| Sep 11, 2026 | 195.10 | 199.50 | 187.13 | 194.42 | 194.42 | 0.35% | 74,184,251 |
| Sep 10, 2026 | 197.50 | 198.66 | 191.60 | 193.74 | 193.74 | -1.18% | 55,967,766 |
| Sep 9, 2026 | 193.99 | 198.88 | 188.70 | 196.06 | 196.06 | 5.17% | 83,403,209 |
| Sep 8, 2026 | 189.50 | 194.45 | 185.88 | 186.42 | 186.42 | -2.17% | 58,119,937 |
| Sep 7, 2026 | 185.01 | 191.22 | 182.13 | 190.55 | 190.55 | 6.65% | 73,179,215 |
| Sep 4, 2026 | 182.01 | 186.50 | 176.75 | 178.67 | 178.67 | -0.27% | 46,669,742 |
| Sep 3, 2026 | 185.01 | 185.96 | 178.47 | 179.16 | 179.16 | -2.33% | 43,957,647 |
| Sep 2, 2026 | 185.06 | 186.78 | 181.20 | 183.43 | 183.43 | -2.79% | 44,668,651 |
| Sep 1, 2026 | 197.99 | 197.99 | 185.18 | 188.69 | 188.69 | -4.70% | 62,934,598 |
| Aug 31, 2026 | 190.08 | 199.63 | 189.00 | 198.00 | 198.00 | 1.22% | 43,993,996 |
| Aug 28, 2026 | 198.31 | 206.96 | 195.50 | 195.62 | 195.62 | -2.48% | 55,454,434 |
| Aug 27, 2026 | 200.08 | 203.30 | 196.80 | 200.60 | 200.60 | 3.21% | 57,698,665 |
| Aug 26, 2026 | 192.11 | 199.65 | 184.00 | 194.36 | 194.36 | 1.84% | 64,198,249 |
| Aug 25, 2026 | 187.08 | 196.99 | 186.30 | 190.84 | 190.84 | -1.43% | 55,398,525 |
| Aug 24, 2026 | 205.13 | 208.96 | 186.00 | 193.60 | 193.60 | -3.72% | 77,808,864 |
| Aug 21, 2026 | 198.08 | 205.00 | 196.00 | 201.08 | 201.08 | 1.73% | 51,629,424 |
| Aug 20, 2026 | 200.00 | 201.81 | 194.00 | 197.67 | 197.67 | 0.29% | 52,176,271 |
| Aug 19, 2026 | 203.11 | 210.98 | 194.00 | 197.10 | 197.10 | -7.82% | 72,944,686 |
| Aug 18, 2026 | 217.66 | 218.58 | 208.92 | 213.82 | 213.82 | -1.76% | 54,849,086 |
| Aug 17, 2026 | 213.07 | 219.85 | 206.88 | 217.66 | 217.66 | 6.08% | 72,868,436 |
| Aug 14, 2026 | 203.24 | 207.92 | 200.00 | 205.19 | 205.19 | 1.52% | 55,981,824 |
| Aug 13, 2026 | 204.10 | 213.40 | 201.88 | 202.11 | 202.11 | 0.96% | 83,186,603 |
| Aug 12, 2026 | 194.06 | 203.83 | 192.80 | 200.19 | 200.19 | 3.26% | 78,634,815 |
| Aug 11, 2026 | 188.50 | 200.60 | 184.11 | 193.87 | 193.87 | 4.26% | 91,148,612 |
| Aug 10, 2026 | 195.28 | 198.66 | 178.85 | 185.94 | 185.94 | -4.78% | 102,695,927 |
| Aug 7, 2026 | 190.00 | 202.18 | 190.00 | 195.27 | 195.27 | 4.04% | 102,348,598 |
| Aug 6, 2026 | 180.00 | 195.55 | 178.99 | 187.68 | 187.68 | -0.61% | 85,929,115 |
| Aug 5, 2026 | 162.00 | 193.88 | 162.00 | 188.83 | 188.83 | 5.44% | 135,106,890 |
| Aug 4, 2026 | 168.76 | 179.09 | 167.00 | 179.09 | 179.09 | 10.00% | 86,817,417 |
| Aug 3, 2026 | 165.00 | 171.00 | 161.98 | 162.81 | 162.81 | -5.06% | 80,871,174 |
| Jul 31, 2026 | 177.00 | 177.98 | 170.32 | 171.48 | 171.48 | 5.98% | 122,393,999 |
| Jul 30, 2026 | 178.05 | 178.50 | 161.80 | 161.80 | 161.80 | -10.00% | 106,029,846 |
| Jul 29, 2026 | 181.00 | 184.00 | 171.64 | 179.78 | 179.78 | -5.73% | 127,920,770 |
| Jul 28, 2026 | 197.00 | 200.26 | 190.71 | 190.71 | 190.71 | -10.00% | 73,044,675 |
| Jul 27, 2026 | 199.15 | 211.90 | 188.88 | 211.90 | 211.90 | 6.39% | 82,758,019 |
| Jul 24, 2026 | 199.11 | 205.83 | 196.98 | 199.18 | 199.18 | -3.61% | 72,822,591 |
| Jul 23, 2026 | 223.00 | 224.03 | 198.99 | 206.65 | 206.65 | -4.99% | 123,095,564 |
| Jul 22, 2026 | 230.65 | 239.77 | 215.60 | 217.50 | 217.50 | -5.84% | 127,490,251 |