Suzhou Cheersson Precision Industry Group Co., Ltd. (SHE:002976)
China · Delayed Price · Currency is CNY 21.50
-1.30 (-5.70%)
Sep 30, 2026, 3:04 PM CST
SHE:002976 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 22.98 | 23.00 | 21.33 | 21.50 | 21.50 | -5.70% | 6,391,840 |
| Sep 29, 2026 | 22.50 | 23.24 | 22.41 | 22.80 | 22.80 | 0.40% | 5,588,231 |
| Sep 28, 2026 | 24.25 | 24.31 | 22.65 | 22.71 | 22.71 | -6.47% | 8,010,403 |
| Sep 24, 2026 | 25.91 | 26.20 | 24.13 | 24.28 | 24.28 | -5.30% | 13,655,221 |
| Sep 23, 2026 | 26.53 | 26.60 | 24.09 | 25.64 | 25.64 | -3.72% | 21,393,408 |
| Sep 22, 2026 | 26.97 | 27.27 | 26.51 | 26.63 | 26.63 | -1.19% | 9,737,618 |
| Sep 21, 2026 | 27.38 | 28.39 | 26.82 | 26.95 | 26.95 | 0.19% | 15,280,472 |
| Sep 18, 2026 | 26.58 | 27.00 | 26.00 | 26.90 | 26.90 | 1.82% | 13,818,863 |
| Sep 17, 2026 | 26.20 | 27.38 | 25.31 | 26.42 | 26.42 | 0.46% | 19,128,107 |
| Sep 16, 2026 | 23.81 | 26.30 | 23.50 | 26.30 | 26.30 | 10.00% | 17,453,751 |
| Sep 15, 2026 | 25.00 | 26.54 | 23.80 | 23.91 | 23.91 | -7.04% | 16,079,004 |
| Sep 14, 2026 | 23.36 | 25.72 | 23.30 | 25.72 | 25.72 | 10.01% | 13,708,414 |
| Sep 11, 2026 | 24.37 | 24.75 | 22.75 | 23.38 | 23.38 | -5.69% | 8,152,608 |
| Sep 10, 2026 | 24.30 | 25.16 | 23.72 | 24.79 | 24.79 | 1.93% | 6,756,518 |
| Sep 9, 2026 | 25.10 | 25.16 | 24.12 | 24.32 | 24.32 | -3.26% | 4,958,456 |
| Sep 8, 2026 | 25.37 | 25.67 | 24.42 | 25.14 | 25.14 | -1.26% | 6,876,514 |
| Sep 7, 2026 | 23.88 | 25.58 | 23.62 | 25.46 | 25.46 | 7.70% | 8,954,369 |
| Sep 4, 2026 | 24.78 | 25.00 | 23.41 | 23.64 | 23.64 | -3.79% | 4,277,900 |
| Sep 3, 2026 | 25.00 | 25.13 | 24.21 | 24.57 | 24.57 | -1.01% | 3,449,390 |
| Sep 2, 2026 | 24.33 | 25.09 | 24.11 | 24.82 | 24.82 | 0.57% | 3,906,080 |
| Sep 1, 2026 | 25.75 | 25.86 | 24.60 | 24.68 | 24.68 | -3.14% | 4,849,480 |
| Aug 31, 2026 | 24.34 | 25.50 | 23.83 | 25.48 | 25.48 | 4.13% | 6,010,770 |
| Aug 28, 2026 | 24.27 | 25.50 | 24.18 | 24.47 | 24.47 | 0.12% | 6,844,562 |
| Aug 27, 2026 | 24.37 | 24.85 | 24.05 | 24.44 | 24.44 | -0.73% | 6,223,910 |
| Aug 26, 2026 | 24.47 | 24.90 | 23.78 | 24.62 | 24.62 | -0.28% | 7,142,391 |
| Aug 25, 2026 | 23.32 | 24.82 | 22.53 | 24.69 | 24.69 | 6.56% | 9,450,674 |
| Aug 24, 2026 | 23.08 | 23.99 | 22.91 | 23.17 | 23.17 | 0.35% | 5,529,590 |
| Aug 21, 2026 | 22.65 | 23.34 | 22.15 | 23.09 | 23.09 | 1.49% | 3,590,262 |
| Aug 20, 2026 | 22.23 | 23.35 | 21.81 | 22.75 | 22.75 | 3.74% | 4,760,780 |
| Aug 19, 2026 | 23.31 | 23.42 | 21.70 | 21.93 | 21.93 | -6.92% | 5,292,570 |
| Aug 18, 2026 | 24.00 | 24.36 | 23.04 | 23.56 | 23.56 | -1.63% | 5,097,982 |
| Aug 17, 2026 | 23.53 | 24.20 | 23.09 | 23.95 | 23.95 | 2.79% | 5,644,300 |
| Aug 14, 2026 | 23.03 | 23.52 | 22.68 | 23.30 | 23.30 | 1.79% | 3,866,090 |
| Aug 13, 2026 | 23.21 | 23.70 | 22.81 | 22.89 | 22.89 | -1.76% | 3,645,270 |
| Aug 12, 2026 | 23.00 | 23.55 | 22.93 | 23.30 | 23.30 | 1.39% | 3,498,479 |
| Aug 11, 2026 | 22.20 | 23.41 | 21.80 | 22.98 | 22.98 | 3.23% | 4,475,830 |
| Aug 10, 2026 | 22.99 | 22.99 | 21.74 | 22.26 | 22.26 | -1.55% | 4,160,282 |
| Aug 7, 2026 | 22.10 | 22.61 | 21.43 | 22.61 | 22.61 | 3.48% | 3,492,619 |
| Aug 6, 2026 | 21.53 | 21.88 | 21.00 | 21.85 | 21.85 | 1.35% | 3,813,740 |
| Aug 5, 2026 | 20.48 | 21.60 | 20.28 | 21.56 | 21.56 | 6.89% | 5,304,880 |
| Aug 4, 2026 | 19.32 | 20.40 | 19.07 | 20.17 | 20.17 | 6.16% | 6,095,854 |
| Aug 3, 2026 | 19.55 | 20.03 | 18.96 | 19.00 | 19.00 | -2.76% | 3,974,990 |
| Jul 31, 2026 | 18.99 | 19.79 | 18.83 | 19.54 | 19.54 | 7.01% | 6,794,818 |
| Jul 30, 2026 | 18.88 | 19.72 | 18.14 | 18.26 | 18.26 | -3.64% | 6,681,019 |
| Jul 29, 2026 | 19.20 | 19.35 | 18.30 | 18.95 | 18.95 | -0.73% | 3,997,024 |
| Jul 28, 2026 | 19.38 | 20.17 | 18.92 | 19.09 | 19.09 | -3.29% | 4,076,223 |
| Jul 27, 2026 | 18.99 | 19.92 | 18.52 | 19.74 | 19.74 | 5.00% | 4,688,522 |
| Jul 24, 2026 | 18.90 | 19.27 | 18.51 | 18.80 | 18.80 | -2.24% | 3,739,260 |
| Jul 23, 2026 | 19.26 | 19.72 | 18.74 | 19.23 | 19.23 | -0.88% | 4,429,490 |
| Jul 22, 2026 | 20.23 | 20.95 | 19.30 | 19.40 | 19.40 | -5.04% | 6,146,030 |