Suzhou Dongshan Precision Manufacturing Co., Ltd. (SHE:002384)
China
· Delayed Price · Currency is CNY 70.12
+0.82 (1.18%)
At close: Dec 5, 2025
SHE:002384 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 72.56 | 73.65 | 70.80 | 71.50 | 71.50 | -2.58% | 52,314,100 |
| Sep 29, 2025 | 68.59 | 73.97 | 68.59 | 73.39 | 73.39 | 7.01% | 68,093,640 |
| Sep 26, 2025 | 73.00 | 73.65 | 68.55 | 68.58 | 68.58 | -7.44% | 86,262,930 |
| Sep 25, 2025 | 73.00 | 75.36 | 70.00 | 74.09 | 74.09 | -1.02% | 99,106,940 |
| Sep 24, 2025 | 75.01 | 76.00 | 73.58 | 74.85 | 74.85 | -2.16% | 71,117,540 |
| Sep 23, 2025 | 83.10 | 83.98 | 74.64 | 76.50 | 76.50 | -4.35% | 83,376,810 |
| Sep 22, 2025 | 78.00 | 80.33 | 75.59 | 79.98 | 79.98 | 2.15% | 68,588,970 |
| Sep 19, 2025 | 80.48 | 81.00 | 77.65 | 78.30 | 78.30 | -2.26% | 62,397,680 |
| Sep 18, 2025 | 80.11 | 83.40 | 77.50 | 80.11 | 80.11 | -3.03% | 95,608,880 |
| Sep 17, 2025 | 84.00 | 86.33 | 81.20 | 82.61 | 82.61 | 3.64% | 93,618,360 |
| Sep 16, 2025 | 77.90 | 82.09 | 76.30 | 79.71 | 79.71 | 2.65% | 93,938,380 |
| Sep 15, 2025 | 76.99 | 80.35 | 75.30 | 77.65 | 77.65 | 1.70% | 81,070,810 |
| Sep 12, 2025 | 79.49 | 79.49 | 75.20 | 76.35 | 76.35 | -3.89% | 112,284,400 |
| Sep 11, 2025 | 75.55 | 79.44 | 75.01 | 79.44 | 79.44 | 10.00% | 88,735,340 |
| Sep 10, 2025 | 66.80 | 72.22 | 65.38 | 72.22 | 72.22 | 10.01% | 82,775,310 |
| Sep 9, 2025 | 65.15 | 69.19 | 63.38 | 65.65 | 65.65 | 0.06% | 86,513,850 |
| Sep 8, 2025 | 66.99 | 68.68 | 63.30 | 65.61 | 65.61 | 2.52% | 112,321,000 |
| Sep 5, 2025 | 57.98 | 64.00 | 56.48 | 64.00 | 64.00 | 10.00% | 89,848,050 |
| Sep 4, 2025 | 64.16 | 66.15 | 58.18 | 58.18 | 58.18 | -9.99% | 80,415,140 |
| Sep 3, 2025 | 64.98 | 66.31 | 62.13 | 64.64 | 64.64 | 1.54% | 62,492,070 |
| Sep 2, 2025 | 70.17 | 71.50 | 62.40 | 63.66 | 63.66 | -7.50% | 111,462,000 |
| Sep 1, 2025 | 68.86 | 70.38 | 66.00 | 68.82 | 68.82 | 4.24% | 93,138,730 |
| Aug 29, 2025 | 63.84 | 66.89 | 63.10 | 66.02 | 66.02 | 8.34% | 116,991,200 |
| Aug 28, 2025 | 55.11 | 60.94 | 55.10 | 60.94 | 60.94 | 10.00% | 110,482,500 |
| Aug 27, 2025 | 55.50 | 58.26 | 55.13 | 55.40 | 55.40 | -2.46% | 74,296,620 |
| Aug 26, 2025 | 57.00 | 60.27 | 56.00 | 56.80 | 56.80 | -0.63% | 80,368,690 |
| Aug 25, 2025 | 53.47 | 58.50 | 52.50 | 57.16 | 57.16 | 7.32% | 113,906,900 |
| Aug 22, 2025 | 51.05 | 53.81 | 51.04 | 53.26 | 53.26 | 3.50% | 70,820,400 |
| Aug 21, 2025 | 52.26 | 52.97 | 50.60 | 51.46 | 51.46 | -1.61% | 53,179,050 |
| Aug 20, 2025 | 50.80 | 52.37 | 49.60 | 52.30 | 52.30 | -0.57% | 64,195,940 |
| Aug 19, 2025 | 54.55 | 54.57 | 51.97 | 52.60 | 52.60 | -3.75% | 83,832,210 |
| Aug 18, 2025 | 51.71 | 54.73 | 48.68 | 54.65 | 54.65 | 4.85% | 135,455,300 |
| Aug 15, 2025 | 54.41 | 54.80 | 51.78 | 52.12 | 52.12 | -5.06% | 97,006,040 |
| Aug 14, 2025 | 58.50 | 58.51 | 53.55 | 54.90 | 54.90 | -7.73% | 109,705,200 |
| Aug 13, 2025 | 55.90 | 59.80 | 53.91 | 59.50 | 59.50 | 5.07% | 90,427,960 |
| Aug 12, 2025 | 55.92 | 57.76 | 55.10 | 56.63 | 56.63 | 1.78% | 74,070,180 |
| Aug 11, 2025 | 52.50 | 57.23 | 52.30 | 55.64 | 55.64 | 6.39% | 88,035,410 |
| Aug 8, 2025 | 51.30 | 53.45 | 51.12 | 52.30 | 52.30 | 0.11% | 43,355,470 |
| Aug 7, 2025 | 52.27 | 54.10 | 50.50 | 52.24 | 52.24 | 0.48% | 69,455,730 |
| Aug 6, 2025 | 52.18 | 54.00 | 51.47 | 51.99 | 51.99 | -0.86% | 52,702,360 |
| Aug 5, 2025 | 54.10 | 54.36 | 51.00 | 52.44 | 52.44 | -1.63% | 69,492,320 |
| Aug 4, 2025 | 53.85 | 54.16 | 52.43 | 53.31 | 53.31 | -3.28% | 71,716,190 |
| Aug 1, 2025 | 57.19 | 58.25 | 54.10 | 55.12 | 55.12 | -5.76% | 78,984,440 |
| Jul 31, 2025 | 60.01 | 61.50 | 58.12 | 58.49 | 58.49 | 3.14% | 95,347,700 |
| Jul 30, 2025 | 58.03 | 58.80 | 55.68 | 56.71 | 56.71 | -1.17% | 76,338,760 |
| Jul 29, 2025 | 54.70 | 57.59 | 54.63 | 57.38 | 57.38 | 5.42% | 98,310,570 |
| Jul 28, 2025 | 54.10 | 55.98 | 51.30 | 54.43 | 54.43 | 2.64% | 174,849,600 |
| Jul 25, 2025 | 53.90 | 53.93 | 52.39 | 53.03 | 53.03 | -0.88% | 44,100,850 |
| Jul 24, 2025 | 54.80 | 54.88 | 51.95 | 53.50 | 53.50 | -0.17% | 78,559,330 |
| Jul 23, 2025 | 53.13 | 54.03 | 52.44 | 53.59 | 53.59 | -1.33% | 66,955,030 |
| Jul 22, 2025 | 55.50 | 58.50 | 53.79 | 54.31 | 54.31 | -1.20% | 98,595,600 |
| Jul 21, 2025 | 54.59 | 55.85 | 52.88 | 54.97 | 54.97 | 1.40% | 100,743,100 |
| Jul 18, 2025 | 58.00 | 58.50 | 53.30 | 54.21 | 54.21 | -1.99% | 123,636,000 |
| Jul 17, 2025 | 52.60 | 55.31 | 52.60 | 55.31 | 55.31 | 10.00% | 70,495,420 |
| Jul 16, 2025 | 51.48 | 52.20 | 50.28 | 50.28 | 50.28 | -2.90% | 61,517,230 |
| Jul 15, 2025 | 47.90 | 51.92 | 47.75 | 51.78 | 51.78 | 9.70% | 90,874,440 |
| Jul 14, 2025 | 45.92 | 47.80 | 45.44 | 47.20 | 47.20 | 6.26% | 70,516,360 |
| Jul 11, 2025 | 46.31 | 46.43 | 43.90 | 44.42 | 44.42 | -4.47% | 71,480,850 |