Suzhou Chunxing Precision Mechanical Co., Ltd. (SHE:002547)
China · Delayed Price · Currency is CNY 3.620
+0.060 (1.69%)
May 28, 2026, 3:04 PM CST
SHE:002547 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 3.23 | 3.66 | 3.23 | 3.63 | - | 1.97% | 25,762,001 |
| 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 |
| 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 |