Suzhou Dongshan Precision Manufacturing Co., Ltd. (SHE:002384)
China
· Delayed Price · Currency is CNY 186.67
+2.77 (1.51%)
Apr 29, 2026, 1:05 PM CST
SHE:002384 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 187.00 | 190.20 | 181.01 | 183.90 | 183.90 | -1.50% | 78,953,270 |
| Apr 27, 2026 | 188.00 | 190.55 | 178.86 | 186.70 | 186.70 | -0.64% | 90,745,110 |
| Apr 24, 2026 | 193.50 | 196.00 | 179.01 | 187.90 | 187.90 | 0.66% | 117,978,700 |
| Apr 23, 2026 | 192.00 | 194.00 | 183.98 | 186.66 | 186.66 | 0.17% | 113,144,900 |
| Apr 22, 2026 | 172.06 | 186.34 | 171.20 | 186.34 | 186.34 | 10.00% | 83,237,660 |
| Apr 21, 2026 | 157.19 | 172.68 | 156.01 | 169.40 | 169.40 | 7.90% | 96,468,870 |
| Apr 20, 2026 | 162.08 | 168.20 | 155.70 | 157.00 | 157.00 | -3.15% | 108,423,300 |
| Apr 17, 2026 | 155.00 | 164.45 | 152.16 | 162.10 | 162.10 | 8.39% | 119,541,800 |
| Apr 16, 2026 | 145.12 | 149.55 | 144.12 | 149.55 | 149.55 | 2.57% | 80,660,880 |
| Apr 15, 2026 | 145.70 | 151.00 | 143.60 | 145.80 | 145.80 | -0.14% | 81,338,820 |
| Apr 14, 2026 | 147.00 | 149.01 | 143.51 | 146.00 | 146.00 | -0.57% | 87,602,830 |
| Apr 13, 2026 | 143.61 | 149.68 | 143.61 | 146.83 | 146.83 | 2.28% | 108,615,900 |
| Apr 10, 2026 | 132.30 | 145.09 | 132.27 | 143.55 | 143.55 | 8.83% | 144,944,400 |
| Apr 9, 2026 | 128.00 | 131.90 | 126.11 | 131.90 | 131.90 | 10.00% | 93,658,990 |
| Apr 8, 2026 | 119.91 | 119.91 | 119.90 | 119.91 | 119.91 | 10.00% | 23,223,930 |
| Apr 7, 2026 | 110.56 | 112.00 | 106.85 | 109.01 | 109.01 | -1.39% | 45,576,200 |
| Apr 3, 2026 | 108.59 | 115.28 | 108.00 | 110.55 | 110.55 | 4.05% | 62,160,880 |
| Apr 2, 2026 | 107.05 | 109.80 | 104.80 | 106.25 | 106.25 | -2.52% | 44,286,910 |
| Apr 1, 2026 | 107.50 | 109.50 | 104.52 | 109.00 | 109.00 | 5.52% | 70,160,660 |
| Mar 31, 2026 | 102.90 | 107.00 | 100.57 | 103.30 | 103.30 | -1.62% | 56,663,002 |
| Mar 30, 2026 | 100.81 | 106.80 | 100.76 | 105.00 | 105.00 | 2.29% | 51,895,110 |
| Mar 27, 2026 | 100.00 | 103.95 | 98.83 | 102.65 | 102.65 | -1.58% | 63,568,046 |
| Mar 26, 2026 | 107.29 | 109.32 | 103.80 | 104.30 | 104.30 | -3.61% | 65,730,360 |
| Mar 25, 2026 | 113.90 | 115.01 | 107.75 | 108.21 | 108.21 | 0.64% | 81,218,262 |
| Mar 24, 2026 | 108.30 | 108.35 | 101.74 | 107.52 | 107.52 | 2.18% | 68,350,884 |
| Mar 23, 2026 | 110.27 | 113.90 | 104.90 | 105.23 | 105.23 | -9.33% | 83,337,920 |
| Mar 20, 2026 | 117.06 | 119.55 | 114.03 | 116.06 | 116.06 | 3.88% | 92,861,610 |
| Mar 19, 2026 | 104.00 | 114.11 | 104.00 | 111.72 | 111.72 | 4.04% | 82,716,640 |
| Mar 18, 2026 | 111.93 | 113.88 | 101.83 | 107.38 | 107.38 | -2.12% | 137,262,600 |
| Mar 17, 2026 | 117.00 | 117.16 | 108.89 | 109.71 | 109.71 | -7.81% | 97,244,520 |
| Mar 16, 2026 | 112.71 | 120.50 | 111.00 | 119.00 | 119.00 | 7.27% | 87,264,900 |
| Mar 13, 2026 | 111.10 | 118.98 | 110.11 | 110.93 | 110.93 | 1.49% | 103,802,500 |
| Mar 12, 2026 | 106.09 | 109.30 | 101.20 | 109.30 | 109.30 | 4.29% | 79,196,470 |
| Mar 11, 2026 | 109.33 | 111.65 | 103.71 | 104.80 | 104.80 | -3.02% | 91,369,090 |
| Mar 10, 2026 | 102.00 | 108.06 | 101.20 | 108.06 | 108.06 | 10.00% | 91,333,198 |
| Mar 9, 2026 | 90.30 | 98.50 | 87.19 | 98.24 | 98.24 | 2.92% | 90,442,570 |
| 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 |