Suzhou Victory Precision Manufacture Co., Ltd. (SHE:002426)
China · Delayed Price · Currency is CNY 3.660
+0.120 (3.39%)
May 22, 2026, 3:04 PM CST
SHE:002426 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 3.57 | 3.70 | 3.47 | 3.66 | 3.66 | 3.39% | 141,823,800 |
| May 21, 2026 | 3.69 | 3.78 | 3.53 | 3.54 | 3.54 | -3.54% | 168,921,100 |
| May 20, 2026 | 3.75 | 3.78 | 3.65 | 3.67 | 3.67 | -2.65% | 120,450,400 |
| May 19, 2026 | 3.70 | 3.82 | 3.66 | 3.77 | 3.77 | 1.07% | 121,525,000 |
| May 18, 2026 | 3.75 | 3.77 | 3.62 | 3.73 | 3.73 | -1.84% | 130,094,700 |
| May 15, 2026 | 3.64 | 3.90 | 3.52 | 3.80 | 3.80 | 3.54% | 281,009,000 |
| May 14, 2026 | 4.11 | 4.16 | 3.63 | 3.67 | 3.67 | -6.38% | 321,636,700 |
| May 13, 2026 | 3.87 | 3.93 | 3.83 | 3.92 | 3.92 | 0.77% | 130,576,600 |
| May 12, 2026 | 3.95 | 3.98 | 3.85 | 3.89 | 3.89 | -1.52% | 114,631,100 |
| May 11, 2026 | 4.04 | 4.06 | 3.94 | 3.95 | 3.95 | -1.99% | 149,130,200 |
| May 8, 2026 | 3.98 | 4.10 | 3.95 | 4.03 | 4.03 | 0.75% | 170,707,300 |
| May 7, 2026 | 3.84 | 4.02 | 3.79 | 4.00 | 4.00 | 4.71% | 198,789,700 |
| May 6, 2026 | 3.76 | 3.88 | 3.75 | 3.82 | 3.82 | 2.69% | 151,135,200 |
| Apr 30, 2026 | 3.72 | 3.77 | 3.69 | 3.72 | 3.72 | - | 94,281,310 |
| Apr 29, 2026 | 3.67 | 3.76 | 3.64 | 3.72 | 3.72 | 0.81% | 88,153,750 |
| Apr 28, 2026 | 3.81 | 3.82 | 3.67 | 3.69 | 3.69 | -4.65% | 142,799,300 |
| Apr 27, 2026 | 3.74 | 3.94 | 3.70 | 3.87 | 3.87 | 1.31% | 180,959,700 |
| Apr 24, 2026 | 3.80 | 3.86 | 3.74 | 3.82 | 3.82 | -0.26% | 112,897,300 |
| Apr 23, 2026 | 3.97 | 4.07 | 3.81 | 3.83 | 3.83 | -3.77% | 156,319,500 |
| Apr 22, 2026 | 3.89 | 4.10 | 3.79 | 3.98 | 3.98 | 1.27% | 287,193,400 |
| Apr 21, 2026 | 3.75 | 3.93 | 3.66 | 3.93 | 3.93 | 3.97% | 166,344,100 |
| Apr 20, 2026 | 3.75 | 3.81 | 3.74 | 3.78 | 3.78 | 0.53% | 135,293,100 |
| Apr 17, 2026 | 3.73 | 3.81 | 3.69 | 3.76 | 3.76 | - | 128,707,000 |
| Apr 16, 2026 | 3.70 | 3.76 | 3.64 | 3.76 | 3.76 | 1.62% | 118,336,900 |
| Apr 15, 2026 | 3.69 | 3.78 | 3.66 | 3.70 | 3.70 | 0.82% | 140,237,500 |
| Apr 14, 2026 | 3.72 | 3.74 | 3.63 | 3.67 | 3.67 | 0.27% | 118,554,500 |
| Apr 13, 2026 | 3.51 | 3.67 | 3.49 | 3.66 | 3.66 | 2.81% | 121,070,700 |
| Apr 10, 2026 | 3.56 | 3.62 | 3.54 | 3.56 | 3.56 | 0.85% | 108,087,600 |
| Apr 9, 2026 | 3.56 | 3.58 | 3.50 | 3.53 | 3.53 | -1.94% | 86,542,350 |
| Apr 8, 2026 | 3.44 | 3.61 | 3.44 | 3.60 | 3.60 | 7.14% | 158,438,100 |
| Apr 7, 2026 | 3.35 | 3.42 | 3.34 | 3.36 | 3.36 | 0.60% | 74,426,800 |
| Apr 3, 2026 | 3.45 | 3.46 | 3.30 | 3.34 | 3.34 | -2.62% | 86,873,740 |
| Apr 2, 2026 | 3.60 | 3.60 | 3.40 | 3.43 | 3.43 | -4.72% | 128,415,900 |
| Apr 1, 2026 | 3.60 | 3.63 | 3.54 | 3.60 | 3.60 | 1.98% | 86,182,800 |
| Mar 31, 2026 | 3.63 | 3.67 | 3.52 | 3.53 | 3.53 | -3.02% | 114,894,100 |
| Mar 30, 2026 | 3.60 | 3.65 | 3.56 | 3.64 | 3.64 | -1.36% | 99,050,300 |
| Mar 27, 2026 | 3.58 | 3.74 | 3.56 | 3.69 | 3.69 | 0.54% | 107,325,900 |
| Mar 26, 2026 | 3.79 | 3.80 | 3.63 | 3.67 | 3.67 | -3.67% | 142,896,600 |
| Mar 25, 2026 | 3.80 | 3.94 | 3.78 | 3.81 | 3.81 | 2.42% | 214,782,900 |
| Mar 24, 2026 | 3.65 | 3.75 | 3.51 | 3.72 | 3.72 | 4.20% | 181,621,700 |
| Mar 23, 2026 | 3.84 | 3.85 | 3.56 | 3.57 | 3.57 | -9.85% | 306,119,100 |
| Mar 20, 2026 | 4.18 | 4.31 | 3.94 | 3.96 | 3.96 | -4.12% | 324,330,600 |
| Mar 19, 2026 | 4.35 | 4.36 | 4.10 | 4.13 | 4.13 | -6.35% | 308,821,200 |
| Mar 18, 2026 | 4.57 | 4.58 | 4.31 | 4.41 | 4.41 | -2.00% | 349,403,900 |
| Mar 17, 2026 | 4.52 | 4.69 | 4.44 | 4.50 | 4.50 | 0.67% | 625,140,600 |
| Mar 16, 2026 | 4.17 | 4.47 | 4.17 | 4.47 | 4.47 | 10.10% | 504,703,700 |
| Mar 13, 2026 | 4.05 | 4.10 | 4.01 | 4.06 | 4.06 | -0.49% | 165,338,800 |
| Mar 12, 2026 | 4.20 | 4.21 | 4.05 | 4.08 | 4.08 | -3.32% | 193,896,800 |
| Mar 11, 2026 | 4.32 | 4.33 | 4.20 | 4.22 | 4.22 | -2.31% | 212,317,300 |
| Mar 10, 2026 | 4.13 | 4.43 | 4.13 | 4.32 | 4.32 | 5.37% | 378,382,400 |