Suzhou Dongshan Precision Manufacturing Co., Ltd. (SHE:002384)
China · Delayed Price · Currency is CNY 162.81
-8.67 (-5.06%)
Aug 3, 2026, 3:04 PM CST
SHE:002384 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 177.00 | 177.98 | 170.32 | 171.48 | 171.48 | 5.98% | 122,393,900 |
| Jul 30, 2026 | 178.05 | 178.50 | 161.80 | 161.80 | 161.80 | -10.00% | 106,029,800 |
| Jul 29, 2026 | 181.00 | 184.00 | 171.64 | 179.78 | 179.78 | -5.73% | 127,920,700 |
| Jul 28, 2026 | 197.00 | 200.26 | 190.71 | 190.71 | 190.71 | -10.00% | 73,044,670 |
| Jul 27, 2026 | 199.15 | 211.90 | 188.88 | 211.90 | 211.90 | 6.39% | 82,758,010 |
| Jul 24, 2026 | 199.11 | 205.83 | 196.98 | 199.18 | 199.18 | -3.61% | 72,822,590 |
| Jul 23, 2026 | 223.00 | 224.03 | 198.99 | 206.65 | 206.65 | -4.99% | 123,095,500 |
| Jul 22, 2026 | 230.65 | 239.77 | 215.60 | 217.50 | 217.50 | -5.84% | 127,490,200 |
| Jul 21, 2026 | 217.73 | 237.65 | 195.96 | 231.00 | 231.00 | 6.09% | 152,657,900 |
| Jul 20, 2026 | 241.91 | 246.00 | 217.73 | 217.73 | 217.73 | -10.00% | 108,824,000 |
| Jul 17, 2026 | 258.01 | 260.00 | 241.92 | 241.92 | 241.92 | -10.00% | 109,049,800 |
| Jul 16, 2026 | 250.01 | 276.00 | 246.80 | 268.80 | 268.80 | 2.40% | 115,899,100 |
| Jul 15, 2026 | 261.00 | 280.08 | 255.88 | 262.49 | 262.49 | 0.81% | 139,133,500 |
| Jul 14, 2026 | 241.52 | 260.37 | 237.01 | 260.37 | 260.37 | 10.00% | 95,468,600 |
| Jul 13, 2026 | 237.58 | 251.40 | 232.00 | 236.70 | 236.70 | -2.31% | 93,879,510 |
| Jul 10, 2026 | 269.37 | 274.50 | 240.00 | 242.30 | 242.30 | -7.28% | 118,895,900 |
| Jul 9, 2026 | 242.00 | 261.32 | 236.98 | 261.32 | 261.32 | 10.00% | 112,345,743 |
| Jul 8, 2026 | 233.00 | 245.00 | 226.04 | 237.56 | 237.56 | 0.29% | 96,285,470 |
| Jul 7, 2026 | 224.48 | 241.59 | 219.10 | 236.87 | 236.87 | 5.53% | 92,814,470 |
| Jul 6, 2026 | 238.00 | 239.98 | 216.00 | 224.46 | 224.46 | -3.55% | 76,532,020 |
| Jul 3, 2026 | 211.00 | 242.45 | 204.00 | 232.73 | 232.73 | 4.98% | 124,201,247 |
| Jul 2, 2026 | 226.00 | 229.89 | 221.68 | 221.68 | 221.68 | -10.00% | 84,391,550 |
| Jul 1, 2026 | 262.35 | 263.88 | 242.72 | 246.31 | 246.31 | -6.11% | 65,322,359 |
| Jun 30, 2026 | 247.54 | 268.50 | 247.54 | 262.35 | 262.35 | 5.11% | 62,579,650 |
| Jun 29, 2026 | 255.00 | 259.62 | 235.11 | 249.59 | 249.59 | -4.12% | 75,616,124 |
| Jun 26, 2026 | 268.00 | 271.88 | 256.00 | 260.32 | 260.32 | -5.61% | 69,077,490 |
| Jun 25, 2026 | 263.00 | 275.99 | 258.25 | 275.80 | 275.80 | 7.26% | 79,178,776 |
| Jun 24, 2026 | 252.14 | 260.97 | 252.00 | 257.13 | 257.13 | 0.83% | 57,984,540 |
| Jun 23, 2026 | 265.01 | 266.99 | 253.00 | 255.02 | 255.02 | -5.74% | 72,102,750 |
| Jun 22, 2026 | 273.05 | 275.42 | 260.00 | 270.55 | 270.55 | -0.90% | 90,451,149 |
| Jun 18, 2026 | 256.92 | 277.60 | 255.15 | 273.00 | 273.00 | 6.26% | 79,597,620 |
| Jun 17, 2026 | 255.12 | 266.03 | 251.00 | 256.92 | 256.92 | 3.16% | 97,638,330 |
| Jun 16, 2026 | 244.00 | 253.10 | 235.88 | 249.06 | 249.06 | 4.07% | 102,516,700 |
| Jun 15, 2026 | 222.47 | 239.31 | 215.39 | 239.31 | 239.31 | 10.00% | 85,377,120 |
| Jun 12, 2026 | 220.50 | 226.80 | 214.00 | 217.55 | 217.55 | 3.11% | 79,594,920 |
| Jun 11, 2026 | 215.00 | 221.68 | 205.01 | 210.99 | 210.99 | -0.60% | 65,486,450 |
| Jun 10, 2026 | 216.59 | 227.98 | 210.83 | 212.27 | 212.27 | -5.41% | 68,592,390 |
| Jun 9, 2026 | 216.82 | 225.60 | 213.36 | 224.40 | 224.40 | 5.35% | 71,705,480 |
| Jun 8, 2026 | 210.00 | 220.50 | 209.00 | 213.00 | 213.00 | -3.80% | 70,598,310 |
| Jun 5, 2026 | 232.08 | 241.80 | 219.05 | 221.41 | 221.41 | -6.89% | 84,474,080 |
| Jun 4, 2026 | 222.11 | 244.70 | 222.11 | 237.80 | 237.80 | 6.17% | 83,501,900 |
| Jun 3, 2026 | 219.60 | 232.02 | 219.00 | 223.99 | 223.99 | 6.19% | 117,506,800 |
| Jun 2, 2026 | 200.00 | 210.93 | 196.90 | 210.93 | 210.93 | 10.00% | 108,148,100 |
| Jun 1, 2026 | 209.22 | 212.00 | 191.75 | 191.75 | 191.75 | -10.00% | 135,958,900 |
| May 29, 2026 | 222.93 | 229.95 | 210.70 | 213.05 | 213.05 | -2.72% | 75,648,460 |
| May 28, 2026 | 222.00 | 223.00 | 212.40 | 219.00 | 219.00 | -1.96% | 77,693,520 |
| May 27, 2026 | 216.78 | 234.00 | 212.60 | 223.37 | 223.37 | 0.98% | 86,902,980 |
| May 26, 2026 | 221.00 | 225.11 | 216.36 | 221.20 | 221.20 | -2.23% | 67,723,740 |
| May 25, 2026 | 222.91 | 228.28 | 218.30 | 226.24 | 226.24 | 2.58% | 83,165,120 |
| May 22, 2026 | 210.92 | 221.73 | 210.92 | 220.55 | 220.55 | 6.56% | 84,361,690 |