Suzhou Chunxing Precision Mechanical Co., Ltd. (SHE:002547)
China · Delayed Price · Currency is CNY 2.530
+0.030 (1.20%)
Jul 10, 2026, 3:04 PM CST
SHE:002547 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 2.44 | 2.60 | 2.43 | 2.53 | 2.53 | 1.20% | 28,881,501 |
| Jul 9, 2026 | 2.30 | 2.51 | 2.28 | 2.50 | 2.50 | 7.30% | 43,716,500 |
| Jul 8, 2026 | 2.15 | 2.42 | 2.11 | 2.33 | 2.33 | 5.43% | 48,255,001 |
| Jul 7, 2026 | 2.46 | 2.51 | 2.21 | 2.21 | 2.21 | -10.16% | 56,426,121 |
| Jul 6, 2026 | 2.62 | 2.66 | 2.45 | 2.46 | 2.46 | -6.46% | 37,484,100 |
| Jul 3, 2026 | 2.64 | 2.75 | 2.58 | 2.63 | 2.63 | - | 39,268,230 |
| Jul 2, 2026 | 2.63 | 2.63 | 2.55 | 2.63 | 2.63 | 5.20% | 43,867,000 |
| Jul 1, 2026 | 2.36 | 2.50 | 2.35 | 2.50 | 2.50 | 5.04% | 15,257,800 |
| Jun 30, 2026 | 2.30 | 2.39 | 2.25 | 2.38 | 2.38 | 0.42% | 57,423,400 |
| Jun 29, 2026 | 2.50 | 2.54 | 2.37 | 2.37 | 2.37 | -4.82% | 31,730,200 |
| Jun 26, 2026 | 2.48 | 2.68 | 2.48 | 2.49 | 2.49 | -4.60% | 47,262,500 |
| Jun 25, 2026 | 2.64 | 2.71 | 2.61 | 2.61 | 2.61 | -5.09% | 8,608,200 |
| Jun 24, 2026 | 2.86 | 2.87 | 2.75 | 2.75 | 2.75 | -4.84% | 24,917,300 |
| Jun 23, 2026 | 2.77 | 2.91 | 2.77 | 2.89 | 2.89 | 3.96% | 31,765,100 |
| Jun 22, 2026 | 2.89 | 2.93 | 2.78 | 2.78 | 2.78 | -5.12% | 38,983,300 |
| Jun 18, 2026 | 3.05 | 3.08 | 2.93 | 2.93 | 2.93 | -4.87% | 33,873,200 |
| Jun 17, 2026 | 3.25 | 3.28 | 3.05 | 3.08 | 3.08 | -4.05% | 40,475,190 |
| Jun 16, 2026 | 3.33 | 3.35 | 3.16 | 3.21 | 3.21 | -3.60% | 44,757,990 |
| Jun 15, 2026 | 3.35 | 3.43 | 3.28 | 3.33 | 3.33 | -2.06% | 30,703,270 |
| Jun 12, 2026 | 3.37 | 3.45 | 3.27 | 3.40 | 3.40 | 3.03% | 30,370,550 |
| Jun 11, 2026 | 3.32 | 3.37 | 3.25 | 3.30 | 3.30 | -3.51% | 36,934,030 |
| Jun 10, 2026 | 3.54 | 3.54 | 3.42 | 3.42 | 3.42 | -5.00% | 29,665,100 |
| Jun 9, 2026 | 3.62 | 3.66 | 3.56 | 3.60 | 3.60 | -1.37% | 32,189,600 |
| Jun 8, 2026 | 3.53 | 3.70 | 3.45 | 3.65 | 3.65 | 3.11% | 39,415,604 |
| Jun 5, 2026 | 3.48 | 3.61 | 3.43 | 3.54 | 3.54 | 2.31% | 36,248,700 |
| Jun 4, 2026 | 3.61 | 3.67 | 3.46 | 3.46 | 3.46 | -4.95% | 52,263,900 |
| Jun 3, 2026 | 3.72 | 3.77 | 3.61 | 3.64 | 3.64 | -2.93% | 48,542,450 |
| Jun 2, 2026 | 3.56 | 3.77 | 3.55 | 3.75 | 3.75 | 4.46% | 61,494,490 |
| Jun 1, 2026 | 3.47 | 3.60 | 3.36 | 3.59 | 3.59 | 1.70% | 47,185,380 |
| May 29, 2026 | 3.61 | 3.66 | 3.47 | 3.53 | 3.53 | -2.49% | 43,144,600 |
| May 28, 2026 | 3.48 | 3.66 | 3.48 | 3.62 | 3.62 | 1.69% | 37,610,000 |
| May 27, 2026 | 3.58 | 3.68 | 3.46 | 3.56 | 3.56 | 1.42% | 64,138,900 |
| May 26, 2026 | 3.33 | 3.51 | 3.32 | 3.51 | 3.51 | 5.09% | 42,644,280 |
| May 25, 2026 | 3.32 | 3.38 | 3.28 | 3.34 | 3.34 | -0.30% | 31,647,040 |
| May 22, 2026 | 3.23 | 3.38 | 3.19 | 3.35 | 3.35 | 3.72% | 49,662,770 |
| May 21, 2026 | 3.30 | 3.38 | 3.21 | 3.23 | 3.23 | -2.71% | 51,214,600 |
| May 20, 2026 | 3.28 | 3.40 | 3.27 | 3.32 | 3.32 | 1.22% | 41,908,980 |
| May 19, 2026 | 3.36 | 3.38 | 3.21 | 3.28 | 3.28 | -2.67% | 52,211,900 |
| May 18, 2026 | 3.35 | 3.47 | 3.26 | 3.37 | 3.37 | -1.75% | 55,142,080 |
| May 15, 2026 | 3.33 | 3.45 | 3.20 | 3.43 | 3.43 | 4.26% | 77,995,720 |
| May 14, 2026 | 3.28 | 3.42 | 3.25 | 3.29 | 3.29 | 0.92% | 95,376,480 |
| May 13, 2026 | 3.14 | 3.26 | 3.06 | 3.26 | 3.26 | 5.16% | 54,624,360 |
| May 12, 2026 | 3.13 | 3.13 | 3.00 | 3.10 | 3.10 | 4.03% | 98,231,550 |
| May 11, 2026 | 2.89 | 2.98 | 2.88 | 2.98 | 2.98 | 4.93% | 26,183,450 |
| May 8, 2026 | 2.69 | 2.87 | 2.63 | 2.84 | 2.84 | 3.27% | 119,596,300 |
| May 7, 2026 | 2.73 | 2.92 | 2.73 | 2.75 | 2.75 | -4.18% | 190,963,900 |
| 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 |