Skip to main content
logo
Suzhou Cheersson Precision Industry Group Co., Ltd. (SHE:002976)
China flag China · Delayed Price · Currency is CNY
17.96
-0.71 (-3.80%)
Oct 22, 2026, 3:04 PM CST

SHE:002976 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202618.5018.8017.9017.9617.96-3.80%6,537,440
Oct 21, 202618.1319.3618.1318.6718.673.09%9,636,529
Oct 20, 202617.8918.3817.5218.1118.11-0.82%8,532,830
Oct 19, 202618.8818.9117.9218.2618.26-8.29%18,543,130
Oct 16, 202618.5020.0018.5019.9119.919.52%18,448,083
Oct 15, 202618.6019.0018.0118.1818.18-6.14%9,223,288
Oct 14, 202618.9319.9518.6119.3719.371.52%12,792,769
Oct 13, 202618.9819.2918.0519.0819.08-1.40%7,879,422
Oct 12, 202620.2820.3919.3319.3519.35-4.91%6,247,601
Oct 9, 202620.6120.6519.3120.3520.35-1.21%7,401,630
Oct 8, 202621.5621.9320.3720.6020.60-4.19%5,382,806
Sep 30, 202622.9823.0021.3321.5021.50-5.70%6,391,840
Sep 29, 202622.5023.2422.4122.8022.800.40%5,588,231
Sep 28, 202624.2524.3122.6522.7122.71-6.47%8,010,403
Sep 24, 202625.9126.2024.1324.2824.28-5.30%13,655,221
Sep 23, 202626.5326.6024.0925.6425.64-3.72%21,393,408
Sep 22, 202626.9727.2726.5126.6326.63-1.19%9,737,618
Sep 21, 202627.3828.3926.8226.9526.950.19%15,280,472
Sep 18, 202626.5827.0026.0026.9026.901.82%13,818,863
Sep 17, 202626.2027.3825.3126.4226.420.46%19,128,107
Sep 16, 202623.8126.3023.5026.3026.3010.00%17,453,751
Sep 15, 202625.0026.5423.8023.9123.91-7.04%16,079,004
Sep 14, 202623.3625.7223.3025.7225.7210.01%13,708,414
Sep 11, 202624.3724.7522.7523.3823.38-5.69%8,152,608
Sep 10, 202624.3025.1623.7224.7924.791.93%6,756,518
Sep 9, 202625.1025.1624.1224.3224.32-3.26%4,958,456
Sep 8, 202625.3725.6724.4225.1425.14-1.26%6,876,514
Sep 7, 202623.8825.5823.6225.4625.467.70%8,954,369
Sep 4, 202624.7825.0023.4123.6423.64-3.79%4,277,900
Sep 3, 202625.0025.1324.2124.5724.57-1.01%3,449,390
Sep 2, 202624.3325.0924.1124.8224.820.57%3,906,080
Sep 1, 202625.7525.8624.6024.6824.68-3.14%4,849,480
Aug 31, 202624.3425.5023.8325.4825.484.13%6,010,770
Aug 28, 202624.2725.5024.1824.4724.470.12%6,844,562
Aug 27, 202624.3724.8524.0524.4424.44-0.73%6,223,910
Aug 26, 202624.4724.9023.7824.6224.62-0.28%7,142,391
Aug 25, 202623.3224.8222.5324.6924.696.56%9,450,674
Aug 24, 202623.0823.9922.9123.1723.170.35%5,529,590
Aug 21, 202622.6523.3422.1523.0923.091.49%3,590,262
Aug 20, 202622.2323.3521.8122.7522.753.74%4,760,780
Aug 19, 202623.3123.4221.7021.9321.93-6.92%5,292,570
Aug 18, 202624.0024.3623.0423.5623.56-1.63%5,097,982
Aug 17, 202623.5324.2023.0923.9523.952.79%5,644,300
Aug 14, 202623.0323.5222.6823.3023.301.79%3,866,090
Aug 13, 202623.2123.7022.8122.8922.89-1.76%3,645,270
Aug 12, 202623.0023.5522.9323.3023.301.39%3,498,479
Aug 11, 202622.2023.4121.8022.9822.983.23%4,475,830
Aug 10, 202622.9922.9921.7422.2622.26-1.55%4,160,282
Aug 7, 202622.1022.6121.4322.6122.613.48%3,492,619
Aug 6, 202621.5321.8821.0021.8521.851.35%3,813,740