Suzhou Chunxing Precision Mechanical Co., Ltd. (SHE:002547)
China · Delayed Price · Currency is CNY 2.750
-0.120 (-4.18%)
May 7, 2026, 3:04 PM CST
SHE:002547 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 3.02 | 3.02 | 2.73 | 2.84 | - | -1.05% | 146,867,829 |
| May 6, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -4.97% | 6,433,100 |
| Apr 30, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -5.03% | 9,044,800 |
| Apr 28, 2026 | 3.13 | 3.29 | 3.12 | 3.18 | 3.18 | 0.95% | 61,019,190 |
| Apr 27, 2026 | 3.02 | 3.26 | 2.97 | 3.15 | 3.15 | 2.61% | 66,978,300 |
| Apr 24, 2026 | 3.24 | 3.29 | 3.02 | 3.07 | 3.07 | -1.92% | 62,435,300 |
| Apr 23, 2026 | 3.35 | 3.36 | 3.10 | 3.13 | 3.13 | -7.67% | 72,916,380 |
| Apr 22, 2026 | 3.37 | 3.48 | 3.33 | 3.39 | 3.39 | - | 53,097,300 |
| Apr 21, 2026 | 3.45 | 3.45 | 3.32 | 3.39 | 3.39 | -2.31% | 58,962,500 |
| Apr 20, 2026 | 3.49 | 3.49 | 3.35 | 3.47 | 3.47 | 0.87% | 110,894,100 |
| Apr 17, 2026 | 3.09 | 3.44 | 3.03 | 3.44 | 3.44 | 9.90% | 113,004,400 |
| Apr 16, 2026 | 2.97 | 3.25 | 2.93 | 3.13 | 3.13 | 4.68% | 67,544,510 |
| Apr 15, 2026 | 3.10 | 3.10 | 2.98 | 2.99 | 2.99 | -3.55% | 36,914,330 |
| Apr 14, 2026 | 3.14 | 3.18 | 3.03 | 3.10 | 3.10 | -0.32% | 34,215,050 |
| Apr 13, 2026 | 3.08 | 3.15 | 3.07 | 3.11 | 3.11 | -1.58% | 28,802,560 |
| Apr 10, 2026 | 3.24 | 3.26 | 3.16 | 3.16 | 3.16 | -1.86% | 26,178,670 |
| Apr 9, 2026 | 3.20 | 3.23 | 3.15 | 3.22 | 3.22 | -0.62% | 37,995,920 |
| Apr 8, 2026 | 3.09 | 3.25 | 3.01 | 3.24 | 3.24 | 6.23% | 75,652,010 |
| Apr 7, 2026 | 3.02 | 3.10 | 2.97 | 3.05 | 3.05 | -4.69% | 66,120,540 |
| Apr 3, 2026 | 3.31 | 3.33 | 3.17 | 3.20 | 3.20 | -3.32% | 20,270,900 |
| Apr 2, 2026 | 3.38 | 3.42 | 3.29 | 3.31 | 3.31 | -2.07% | 19,119,400 |
| Apr 1, 2026 | 3.40 | 3.42 | 3.33 | 3.38 | 3.38 | 0.90% | 18,402,130 |
| Mar 31, 2026 | 3.41 | 3.45 | 3.35 | 3.35 | 3.35 | -1.76% | 17,500,500 |
| Mar 30, 2026 | 3.37 | 3.41 | 3.29 | 3.41 | 3.41 | 0.59% | 21,785,680 |
| Mar 27, 2026 | 3.34 | 3.42 | 3.29 | 3.39 | 3.39 | 0.59% | 24,462,900 |
| Mar 26, 2026 | 3.43 | 3.46 | 3.34 | 3.37 | 3.37 | -1.75% | 23,053,580 |
| Mar 25, 2026 | 3.28 | 3.45 | 3.26 | 3.43 | 3.43 | 3.94% | 30,678,620 |
| Mar 24, 2026 | 3.26 | 3.34 | 3.19 | 3.30 | 3.30 | 3.45% | 26,168,270 |
| Mar 23, 2026 | 3.34 | 3.34 | 3.19 | 3.19 | 3.19 | -5.34% | 29,934,700 |
| Mar 20, 2026 | 3.51 | 3.51 | 3.32 | 3.37 | 3.37 | -3.99% | 34,714,290 |
| Mar 19, 2026 | 3.62 | 3.62 | 3.50 | 3.51 | 3.51 | -1.96% | 21,779,390 |
| Mar 18, 2026 | 3.63 | 3.63 | 3.51 | 3.58 | 3.58 | -2.72% | 34,802,700 |
| Mar 17, 2026 | 3.54 | 3.76 | 3.53 | 3.68 | 3.68 | 3.37% | 60,945,280 |
| Mar 16, 2026 | 3.49 | 3.56 | 3.48 | 3.56 | 3.56 | 1.14% | 25,799,720 |
| Mar 13, 2026 | 3.56 | 3.61 | 3.50 | 3.52 | 3.52 | -2.76% | 38,801,760 |
| Mar 12, 2026 | 3.76 | 3.79 | 3.59 | 3.62 | 3.62 | -4.74% | 74,518,390 |
| Mar 11, 2026 | 3.61 | 3.97 | 3.60 | 3.80 | 3.80 | 5.26% | 111,669,600 |
| Mar 10, 2026 | 3.60 | 3.65 | 3.57 | 3.61 | 3.61 | 1.40% | 22,187,900 |
| Mar 9, 2026 | 3.52 | 3.57 | 3.47 | 3.56 | 3.56 | -0.56% | 26,476,500 |
| Mar 6, 2026 | 3.54 | 3.59 | 3.51 | 3.58 | 3.58 | 1.13% | 24,511,300 |
| Mar 5, 2026 | 3.54 | 3.58 | 3.50 | 3.54 | 3.54 | 2.02% | 28,183,800 |
| Mar 4, 2026 | 3.43 | 3.54 | 3.33 | 3.47 | 3.47 | 0.29% | 31,942,240 |
| Mar 3, 2026 | 3.64 | 3.68 | 3.46 | 3.46 | 3.46 | -4.95% | 47,837,300 |
| Mar 2, 2026 | 3.75 | 3.78 | 3.60 | 3.64 | 3.64 | -4.46% | 44,373,100 |
| Feb 27, 2026 | 3.80 | 3.82 | 3.75 | 3.81 | 3.81 | 1.60% | 35,725,570 |
| Feb 26, 2026 | 3.88 | 3.90 | 3.73 | 3.75 | 3.75 | -3.10% | 42,118,400 |
| Feb 25, 2026 | 3.87 | 3.99 | 3.82 | 3.87 | 3.87 | 0.26% | 44,403,570 |
| Feb 24, 2026 | 3.76 | 3.94 | 3.73 | 3.86 | 3.86 | 5.18% | 53,880,570 |
| Feb 13, 2026 | 3.69 | 3.76 | 3.66 | 3.67 | 3.67 | -1.34% | 36,808,500 |
| Feb 12, 2026 | 3.87 | 3.92 | 3.72 | 3.72 | 3.72 | -3.63% | 47,004,950 |