Suzhou Dongshan Precision Manufacturing Co., Ltd. (SHE:002384)
China
· Delayed Price · Currency is CNY 98.24
+2.79 (2.92%)
Mar 9, 2026, 3:04 PM CST
SHE:002384 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 90.06 | 93.80 | 87.19 | 93.45 | - | -2.10% | 62,471,512 |
| Mar 6, 2026 | 90.06 | 98.50 | 87.97 | 95.45 | 95.45 | 2.97% | 90,112,540 |
| Mar 5, 2026 | 97.85 | 97.99 | 92.00 | 92.70 | 92.70 | -2.42% | 77,927,620 |
| Mar 4, 2026 | 91.00 | 96.50 | 91.00 | 95.00 | 95.00 | 0.13% | 70,385,410 |
| Mar 3, 2026 | 95.57 | 98.69 | 92.60 | 94.88 | 94.88 | 4.23% | 116,903,200 |
| Mar 2, 2026 | 84.00 | 91.91 | 84.00 | 91.03 | 91.03 | 6.41% | 88,592,920 |
| Feb 27, 2026 | 84.05 | 88.31 | 84.00 | 85.55 | 85.55 | -0.40% | 79,261,030 |
| Feb 26, 2026 | 79.70 | 87.47 | 79.70 | 85.89 | 85.89 | 8.01% | 108,408,900 |
| Feb 25, 2026 | 78.98 | 81.50 | 78.55 | 79.52 | 79.52 | 0.77% | 49,415,930 |
| Feb 24, 2026 | 80.38 | 81.00 | 78.00 | 78.91 | 78.91 | 1.19% | 53,932,754 |
| Feb 13, 2026 | 76.08 | 79.48 | 75.22 | 77.98 | 77.98 | 0.78% | 57,233,177 |
| Feb 12, 2026 | 72.50 | 77.77 | 71.53 | 77.38 | 77.38 | 6.98% | 77,151,930 |
| Feb 11, 2026 | 76.50 | 77.49 | 72.21 | 72.33 | 72.33 | -6.10% | 63,714,648 |
| Feb 10, 2026 | 75.03 | 78.70 | 74.80 | 77.03 | 77.03 | 2.83% | 50,053,986 |
| Feb 9, 2026 | 74.71 | 75.89 | 73.55 | 74.91 | 74.91 | 3.37% | 58,088,040 |
| Feb 6, 2026 | 70.84 | 75.00 | 69.33 | 72.47 | 72.47 | -1.27% | 71,240,720 |
| Feb 5, 2026 | 71.80 | 74.36 | 67.18 | 73.40 | 73.40 | 0.63% | 82,526,690 |
| Feb 4, 2026 | 76.20 | 76.20 | 71.88 | 72.94 | 72.94 | -5.30% | 52,001,880 |
| Feb 3, 2026 | 78.87 | 80.36 | 76.91 | 77.02 | 77.02 | -1.09% | 44,119,360 |
| Feb 2, 2026 | 77.39 | 80.44 | 77.09 | 77.87 | 77.87 | 0.66% | 51,255,855 |
| Jan 30, 2026 | 73.52 | 78.31 | 73.52 | 77.36 | 77.36 | 2.90% | 44,822,340 |
| Jan 29, 2026 | 75.56 | 77.55 | 74.91 | 75.18 | 75.18 | 0.47% | 36,197,280 |
| Jan 28, 2026 | 76.99 | 77.86 | 74.70 | 74.83 | 74.83 | -2.23% | 43,406,940 |
| Jan 27, 2026 | 72.50 | 77.00 | 71.68 | 76.54 | 76.54 | 4.69% | 62,431,780 |
| Jan 26, 2026 | 73.00 | 74.39 | 72.13 | 73.11 | 73.11 | 0.01% | 28,746,140 |
| Jan 23, 2026 | 75.73 | 75.73 | 73.00 | 73.10 | 73.10 | -3.73% | 47,354,516 |
| Jan 22, 2026 | 75.21 | 75.94 | 73.49 | 75.93 | 75.93 | 1.78% | 41,699,110 |
| Jan 21, 2026 | 73.10 | 75.45 | 72.90 | 74.60 | 74.60 | 0.81% | 30,992,710 |
| Jan 20, 2026 | 77.50 | 77.74 | 73.00 | 74.00 | 74.00 | -4.90% | 52,980,950 |
| Jan 19, 2026 | 78.77 | 79.12 | 77.00 | 77.81 | 77.81 | -3.14% | 40,666,610 |
| Jan 16, 2026 | 80.22 | 81.98 | 79.52 | 80.33 | 80.33 | 1.20% | 42,106,188 |
| Jan 15, 2026 | 75.00 | 79.66 | 75.00 | 79.38 | 79.38 | 4.17% | 49,206,870 |
| Jan 14, 2026 | 76.70 | 77.50 | 75.00 | 76.20 | 76.20 | -0.21% | 46,079,837 |
| Jan 13, 2026 | 78.43 | 80.21 | 75.96 | 76.36 | 76.36 | -2.65% | 55,610,380 |
| Jan 12, 2026 | 80.65 | 80.87 | 75.80 | 78.44 | 78.44 | -3.71% | 69,409,690 |
| Jan 9, 2026 | 79.66 | 83.00 | 78.26 | 81.46 | 81.46 | 0.43% | 40,617,755 |
| Jan 8, 2026 | 80.30 | 83.80 | 78.80 | 81.11 | 81.11 | 0.63% | 47,982,925 |
| Jan 7, 2026 | 82.00 | 82.20 | 79.33 | 80.60 | 80.60 | -1.09% | 50,460,990 |
| Jan 6, 2026 | 83.20 | 83.44 | 80.00 | 81.49 | 81.49 | -3.74% | 54,651,703 |
| Jan 5, 2026 | 84.65 | 85.60 | 82.80 | 84.66 | 84.66 | 0.01% | 38,921,000 |
| Dec 31, 2025 | 88.00 | 88.42 | 84.18 | 84.65 | 84.65 | -3.15% | 33,892,160 |
| Dec 30, 2025 | 88.01 | 91.01 | 86.81 | 87.40 | 87.40 | -0.68% | 43,794,360 |
| Dec 29, 2025 | 84.30 | 91.04 | 84.11 | 88.00 | 88.00 | 2.94% | 57,472,670 |
| Dec 26, 2025 | 84.78 | 86.60 | 83.30 | 85.49 | 85.49 | -0.45% | 43,667,810 |
| Dec 25, 2025 | 86.64 | 89.60 | 83.63 | 85.88 | 85.88 | 2.12% | 62,294,650 |
| Dec 24, 2025 | 81.90 | 84.83 | 80.68 | 84.10 | 84.10 | 3.43% | 55,347,830 |
| Dec 23, 2025 | 81.67 | 82.86 | 80.60 | 81.31 | 81.31 | -0.62% | 32,657,375 |
| Dec 22, 2025 | 76.35 | 82.45 | 76.35 | 81.82 | 81.82 | 8.20% | 60,612,980 |
| Dec 19, 2025 | 77.00 | 78.36 | 75.12 | 75.62 | 75.62 | -0.96% | 28,746,010 |
| Dec 18, 2025 | 79.06 | 79.92 | 76.30 | 76.35 | 76.35 | -6.22% | 46,681,203 |
| Dec 17, 2025 | 77.56 | 82.20 | 77.43 | 81.41 | 81.41 | 4.13% | 46,552,500 |
| Dec 16, 2025 | 80.00 | 81.70 | 77.80 | 78.18 | 78.18 | -2.41% | 44,239,980 |
| Dec 15, 2025 | 81.00 | 82.08 | 79.09 | 80.11 | 80.11 | -5.60% | 79,473,810 |
| Dec 12, 2025 | 78.01 | 86.01 | 77.92 | 84.86 | 84.86 | 7.75% | 145,632,600 |
| Dec 11, 2025 | 80.03 | 80.95 | 78.70 | 78.76 | 78.76 | -2.25% | 50,630,670 |
| Dec 10, 2025 | 80.23 | 83.33 | 78.60 | 80.57 | 80.57 | 3.56% | 97,737,640 |
| Dec 9, 2025 | 75.00 | 79.53 | 74.02 | 77.80 | 77.80 | 3.24% | 82,160,110 |
| Dec 8, 2025 | 70.55 | 76.66 | 70.28 | 75.36 | 75.36 | 7.47% | 73,053,790 |
| Dec 5, 2025 | 69.45 | 70.90 | 67.85 | 70.12 | 70.12 | 1.18% | 38,153,672 |
| Dec 4, 2025 | 72.35 | 72.75 | 66.28 | 69.30 | 69.30 | -4.56% | 70,606,300 |
| Dec 3, 2025 | 72.54 | 75.26 | 72.01 | 72.61 | 72.61 | -0.89% | 41,418,300 |
| Dec 2, 2025 | 75.00 | 76.00 | 72.76 | 73.26 | 73.26 | -3.04% | 39,094,410 |
| Dec 1, 2025 | 74.85 | 77.32 | 74.40 | 75.56 | 75.56 | 0.67% | 48,142,640 |
| Nov 28, 2025 | 74.01 | 77.00 | 72.36 | 75.06 | 75.06 | 2.01% | 51,004,578 |
| Nov 27, 2025 | 74.73 | 76.76 | 73.18 | 73.58 | 73.58 | -0.57% | 58,655,904 |
| Nov 26, 2025 | 68.36 | 75.69 | 68.08 | 74.00 | 74.00 | 6.80% | 79,200,469 |
| Nov 25, 2025 | 65.01 | 70.50 | 65.01 | 69.29 | 69.29 | 7.68% | 56,345,834 |
| Nov 24, 2025 | 65.77 | 66.00 | 61.71 | 64.35 | 64.35 | -0.59% | 45,006,000 |
| Nov 21, 2025 | 68.01 | 68.35 | 63.58 | 64.73 | 64.73 | -8.31% | 52,848,530 |
| Nov 20, 2025 | 73.65 | 74.93 | 70.16 | 70.60 | 70.60 | -1.52% | 39,144,990 |
| Nov 19, 2025 | 72.02 | 73.61 | 71.04 | 71.69 | 71.69 | -1.52% | 33,019,390 |
| Nov 18, 2025 | 70.70 | 75.00 | 70.70 | 72.80 | 72.80 | 2.84% | 53,389,770 |
| Nov 17, 2025 | 69.11 | 72.38 | 69.07 | 70.79 | 70.79 | 2.43% | 47,353,210 |
| Nov 14, 2025 | 70.00 | 71.34 | 68.00 | 69.11 | 69.11 | -4.24% | 50,808,060 |
| Nov 13, 2025 | 74.00 | 74.80 | 71.00 | 72.17 | 72.17 | -4.42% | 57,031,960 |
| Nov 12, 2025 | 73.25 | 76.00 | 71.58 | 75.51 | 75.51 | -0.51% | 66,635,740 |
| Nov 11, 2025 | 76.58 | 78.32 | 73.00 | 75.90 | 75.90 | 2.53% | 91,824,640 |
| Nov 10, 2025 | 74.30 | 75.06 | 71.80 | 74.03 | 74.03 | 1.36% | 69,595,290 |
| Nov 7, 2025 | 74.32 | 75.03 | 71.51 | 73.04 | 73.04 | -3.21% | 71,476,960 |
| Nov 6, 2025 | 69.29 | 75.46 | 69.29 | 75.46 | 75.46 | 10.00% | 103,043,400 |
| Nov 5, 2025 | 65.89 | 69.15 | 65.68 | 68.60 | 68.60 | -0.90% | 39,863,910 |
| Nov 4, 2025 | 70.15 | 70.80 | 68.39 | 69.22 | 69.22 | -0.10% | 51,474,170 |
| Nov 3, 2025 | 67.90 | 70.17 | 66.50 | 69.29 | 69.29 | 1.15% | 52,196,620 |
| Oct 31, 2025 | 71.51 | 72.08 | 67.95 | 68.50 | 68.50 | -5.71% | 60,867,640 |
| Oct 30, 2025 | 73.33 | 74.65 | 72.00 | 72.65 | 72.65 | -2.64% | 49,433,820 |
| Oct 29, 2025 | 76.50 | 78.00 | 73.50 | 74.62 | 74.62 | 0.97% | 62,104,480 |
| Oct 28, 2025 | 74.00 | 75.99 | 72.96 | 73.90 | 73.90 | -0.77% | 61,436,650 |
| Oct 27, 2025 | 72.80 | 75.30 | 72.00 | 74.47 | 74.47 | 7.69% | 93,282,560 |
| Oct 24, 2025 | 66.36 | 69.77 | 64.80 | 69.15 | 69.15 | 5.17% | 82,282,330 |
| Oct 23, 2025 | 66.71 | 67.80 | 64.54 | 65.75 | 65.75 | -4.20% | 53,408,380 |
| Oct 22, 2025 | 66.66 | 70.99 | 66.32 | 68.63 | 68.63 | 0.44% | 81,508,720 |
| Oct 21, 2025 | 63.80 | 68.80 | 62.80 | 68.33 | 68.33 | 8.12% | 102,939,500 |
| Oct 20, 2025 | 61.49 | 65.48 | 61.49 | 63.20 | 63.20 | 6.16% | 92,818,970 |
| Oct 17, 2025 | 63.00 | 63.00 | 59.00 | 59.53 | 59.53 | -5.03% | 48,894,420 |
| Oct 16, 2025 | 62.52 | 64.30 | 61.85 | 62.68 | 62.68 | 0.27% | 49,962,180 |
| Oct 15, 2025 | 61.01 | 62.88 | 60.29 | 62.51 | 62.51 | 2.48% | 47,283,400 |
| Oct 14, 2025 | 66.80 | 67.18 | 60.70 | 61.00 | 61.00 | -7.01% | 73,709,410 |
| Oct 13, 2025 | 63.77 | 66.80 | 63.65 | 65.60 | 65.60 | -4.47% | 62,308,700 |
| Oct 10, 2025 | 69.50 | 72.19 | 68.61 | 68.67 | 68.67 | -1.46% | 54,465,770 |
| Oct 9, 2025 | 71.80 | 72.80 | 69.51 | 69.69 | 69.69 | -2.53% | 55,480,960 |