Suzhou Chunxing Precision Mechanical Co., Ltd. (SHE:002547)
China · Delayed Price · Currency is CNY 5.14
+0.01 (0.19%)
Oct 24, 2025, 3:04 PM CST
SHE:002547 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 5.13 | 5.18 | 5.11 | 5.14 | 5.14 | 0.19% | 31,669,169 |
| Oct 23, 2025 | 5.10 | 5.14 | 5.02 | 5.13 | 5.13 | -0.39% | 37,345,719 |
| Oct 22, 2025 | 5.08 | 5.23 | 5.07 | 5.15 | 5.15 | 0.39% | 38,144,900 |
| Oct 21, 2025 | 5.07 | 5.15 | 5.02 | 5.13 | 5.13 | 1.38% | 37,022,800 |
| Oct 20, 2025 | 5.09 | 5.14 | 5.03 | 5.06 | 5.06 | 1.00% | 36,126,341 |
| Oct 17, 2025 | 5.18 | 5.19 | 5.01 | 5.01 | 5.01 | -2.91% | 40,633,000 |
| Oct 16, 2025 | 5.27 | 5.28 | 5.13 | 5.16 | 5.16 | -2.27% | 44,766,827 |
| Oct 15, 2025 | 5.14 | 5.29 | 5.10 | 5.28 | 5.28 | 2.72% | 50,172,239 |
| Oct 14, 2025 | 5.27 | 5.37 | 5.12 | 5.14 | 5.14 | -2.47% | 54,726,500 |
| Oct 13, 2025 | 5.05 | 5.28 | 4.94 | 5.27 | 5.27 | -0.38% | 60,036,184 |
| Oct 10, 2025 | 5.42 | 5.49 | 5.28 | 5.29 | 5.29 | -2.58% | 61,905,600 |
| Oct 9, 2025 | 5.39 | 5.45 | 5.33 | 5.43 | 5.43 | 1.88% | 73,243,286 |
| Sep 30, 2025 | 5.39 | 5.43 | 5.30 | 5.33 | 5.33 | 0.38% | 58,478,503 |
| Sep 29, 2025 | 5.23 | 5.35 | 5.19 | 5.31 | 5.31 | 1.34% | 59,767,987 |
| Sep 26, 2025 | 5.37 | 5.40 | 5.23 | 5.24 | 5.24 | -2.24% | 62,028,104 |
| Sep 25, 2025 | 5.49 | 5.55 | 5.33 | 5.36 | 5.36 | -2.90% | 90,813,484 |
| Sep 24, 2025 | 5.41 | 5.58 | 5.31 | 5.52 | 5.52 | 1.10% | 87,334,349 |
| Sep 23, 2025 | 5.69 | 5.71 | 5.39 | 5.46 | 5.46 | -4.55% | 102,063,387 |
| Sep 22, 2025 | 5.45 | 5.80 | 5.44 | 5.72 | 5.72 | 2.88% | 124,808,500 |
| Sep 19, 2025 | 5.90 | 5.91 | 5.50 | 5.56 | 5.56 | -7.49% | 158,459,255 |
| Sep 18, 2025 | 5.96 | 6.17 | 5.88 | 6.01 | 6.01 | 1.01% | 198,479,497 |
| Sep 17, 2025 | 6.07 | 6.14 | 5.90 | 5.95 | 5.95 | -4.95% | 197,426,760 |
| Sep 16, 2025 | 5.96 | 6.37 | 5.82 | 6.26 | 6.26 | 3.13% | 287,953,110 |
| Sep 15, 2025 | 6.43 | 6.67 | 6.05 | 6.07 | 6.07 | -7.33% | 290,824,788 |
| Sep 12, 2025 | 6.83 | 6.86 | 6.44 | 6.55 | 6.55 | -3.96% | 283,683,110 |
| Sep 11, 2025 | 6.50 | 7.25 | 6.36 | 6.82 | 6.82 | 0.74% | 405,438,491 |
| Sep 10, 2025 | 6.52 | 7.04 | 6.50 | 6.77 | 6.77 | 5.78% | 468,817,152 |
| Sep 9, 2025 | 5.56 | 6.40 | 5.36 | 6.40 | 6.40 | 9.97% | 231,680,617 |
| Sep 8, 2025 | 5.49 | 6.10 | 5.49 | 5.82 | 5.82 | 4.30% | 318,468,284 |
| Sep 5, 2025 | 5.36 | 5.87 | 5.36 | 5.58 | 5.58 | -6.22% | 367,817,263 |
| Sep 4, 2025 | 5.56 | 6.12 | 5.45 | 5.95 | 5.95 | 7.01% | 489,750,273 |
| Sep 3, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 10.10% | 35,769,303 |
| Sep 2, 2025 | 4.58 | 5.05 | 4.56 | 5.05 | 5.05 | 10.02% | 128,525,575 |
| Sep 1, 2025 | 4.55 | 4.64 | 4.54 | 4.59 | 4.59 | 1.10% | 39,335,233 |
| Aug 29, 2025 | 4.58 | 4.62 | 4.50 | 4.54 | 4.54 | -1.30% | 36,350,500 |
| Aug 28, 2025 | 4.59 | 4.67 | 4.41 | 4.60 | 4.60 | 0.22% | 52,976,726 |
| Aug 27, 2025 | 4.73 | 4.79 | 4.58 | 4.59 | 4.59 | -3.57% | 57,678,900 |
| Aug 26, 2025 | 4.70 | 4.78 | 4.65 | 4.76 | 4.76 | 0.85% | 63,811,700 |
| Aug 25, 2025 | 4.70 | 4.77 | 4.66 | 4.72 | 4.72 | 0.43% | 64,307,301 |
| Aug 22, 2025 | 4.70 | 4.72 | 4.64 | 4.70 | 4.70 | 1.29% | 72,820,702 |
| Aug 21, 2025 | 4.71 | 4.72 | 4.61 | 4.64 | 4.64 | -0.85% | 52,375,300 |
| Aug 20, 2025 | 4.60 | 4.73 | 4.56 | 4.68 | 4.68 | 0.86% | 74,478,609 |
| Aug 19, 2025 | 4.51 | 4.74 | 4.48 | 4.64 | 4.64 | 2.88% | 92,760,416 |
| Aug 18, 2025 | 4.46 | 4.53 | 4.45 | 4.51 | 4.51 | 1.12% | 37,313,700 |
| Aug 15, 2025 | 4.41 | 4.46 | 4.41 | 4.46 | 4.46 | 0.68% | 22,541,300 |
| Aug 14, 2025 | 4.51 | 4.52 | 4.41 | 4.43 | 4.43 | -1.77% | 39,184,255 |
| Aug 13, 2025 | 4.51 | 4.52 | 4.48 | 4.51 | 4.51 | 0.22% | 30,987,500 |
| Aug 12, 2025 | 4.55 | 4.58 | 4.48 | 4.50 | 4.50 | -1.96% | 50,104,300 |
| Aug 11, 2025 | 4.54 | 4.61 | 4.53 | 4.59 | 4.59 | 0.44% | 38,980,231 |
| Aug 8, 2025 | 4.60 | 4.70 | 4.56 | 4.57 | 4.57 | -0.65% | 61,607,007 |