Skip to main content
logo
Suzhou Cheersson Precision Industry Group Co., Ltd. (SHE:002976)
China flag China · Delayed Price · Currency is CNY
26.65
+1.50 (5.96%)
Jul 10, 2026, 3:04 PM CST

SHE:002976 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202625.1327.6725.0026.6526.655.96%24,851,320
Jul 9, 202624.4125.2623.4325.1525.152.32%11,008,488
Jul 8, 202625.9826.9624.4824.5824.58-4.10%11,728,152
Jul 7, 202625.5526.0725.1225.6325.630.31%7,104,870
Jul 6, 202626.4327.2025.2125.5525.55-5.02%12,113,285
Jul 3, 202625.9428.2825.4426.9026.904.63%17,725,715
Jul 2, 202626.9827.5825.6025.7125.71-4.71%12,733,200
Jul 1, 202625.5727.7224.8326.9826.987.06%18,172,796
Jun 30, 202624.9625.8424.2825.2025.201.25%12,030,721
Jun 29, 202627.5927.6024.8924.8924.89-10.01%12,093,853
Jun 26, 202627.5929.4527.1827.6627.660.72%14,892,505
Jun 25, 202625.8928.0425.7727.4627.464.82%16,765,737
Jun 24, 202624.2926.2523.9426.2026.206.77%27,380,461
Jun 23, 202621.8624.5421.6224.5424.5410.00%22,699,276
Jun 22, 202621.9524.0121.3722.3122.312.22%20,084,260
Jun 18, 202622.5822.7821.5521.8221.82-1.05%16,752,878
Jun 17, 202621.0422.9220.8522.0522.055.83%22,866,154
Jun 16, 202621.7622.3820.6020.8420.84-8.45%15,176,381
Jun 15, 202623.7924.6222.7622.7622.76-10.01%13,849,185
Jun 12, 202623.7725.2923.4425.2925.2910.00%5,348,979
Jun 11, 202624.6924.6922.8722.9922.99-4.72%5,699,589
Jun 10, 202625.4025.4023.2524.1324.130.32%12,140,283
Jun 9, 202622.5124.0522.0924.0524.059.99%2,411,603
Jun 8, 202623.6523.8421.8721.8721.87-10.00%6,404,808
Jun 5, 202624.9325.1523.8924.3024.30-3.51%5,072,599
Jun 4, 202625.3525.6924.4825.1925.18-1.89%7,173,694
Jun 3, 202624.6626.0624.3925.6725.671.68%11,632,345
Jun 2, 202627.5929.4924.9525.2525.25-8.30%17,466,461
Jun 1, 202627.9328.4426.9827.5327.53-2.32%6,079,709
May 29, 202629.0129.9927.4528.1928.18-0.89%9,827,612
May 28, 202626.6828.7826.6828.4428.445.33%8,720,948
May 27, 202628.0828.1926.6627.0027.00-1.40%7,863,881
May 26, 202628.5628.8126.1527.3927.38-2.57%11,965,095
May 25, 202625.5628.1125.5628.1128.119.99%3,821,609
May 22, 202625.2926.3023.5725.5525.55-0.45%10,419,473
May 21, 202627.3728.0825.6325.6725.67-6.11%6,432,659
May 20, 202627.0228.4626.7527.3427.340.28%4,921,071
May 19, 202627.1527.8526.9327.2627.26-0.39%5,813,391
May 18, 202626.5328.3525.9827.3727.373.13%8,474,624
May 15, 202628.5228.8126.2326.5426.54-5.14%14,171,819
May 14, 202625.4327.9824.9927.9827.9810.01%10,627,725
May 13, 202625.3125.9924.8525.4325.430.43%3,551,105
May 12, 202625.4925.7724.9125.3225.320.21%3,906,811
May 11, 202625.1626.1525.1525.2725.270.46%5,680,791
May 8, 202623.8225.4923.7025.1525.155.11%7,605,077
May 7, 202623.2523.9923.1023.9323.933.01%4,038,579
May 6, 202623.1823.4822.8123.2323.230.27%3,670,757
Apr 30, 202622.8323.9422.8323.1723.171.24%3,835,388
Apr 29, 202622.4722.9922.3222.8922.881.81%3,013,373
Apr 28, 202622.8222.9522.3322.4822.48-1.38%2,827,369