Suzhou Victory Precision Manufacture Co., Ltd. (SHE:002426)
China
· Delayed Price · Currency is CNY 4.100
-0.100 (-2.38%)
Mar 9, 2026, 3:04 PM CST
SHE:002426 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.15 | 4.17 | 3.91 | 4.10 | 4.10 | -2.38% | 265,201,300 |
| Mar 6, 2026 | 4.19 | 4.27 | 4.08 | 4.20 | 4.20 | 0.48% | 182,560,400 |
| Mar 5, 2026 | 4.10 | 4.25 | 4.07 | 4.18 | 4.18 | 5.29% | 282,371,300 |
| Mar 4, 2026 | 3.87 | 4.12 | 3.83 | 3.97 | 3.97 | 1.53% | 176,272,900 |
| Mar 3, 2026 | 4.21 | 4.24 | 3.91 | 3.91 | 3.91 | -7.13% | 270,703,300 |
| Mar 2, 2026 | 4.01 | 4.33 | 3.97 | 4.21 | 4.21 | 3.44% | 368,169,400 |
| Feb 27, 2026 | 4.13 | 4.14 | 4.04 | 4.07 | 4.07 | -2.16% | 133,504,800 |
| Feb 26, 2026 | 4.12 | 4.21 | 4.10 | 4.16 | 4.16 | 0.48% | 149,906,300 |
| Feb 25, 2026 | 3.97 | 4.16 | 3.94 | 4.14 | 4.14 | 4.55% | 212,455,246 |
| Feb 24, 2026 | 3.88 | 4.05 | 3.88 | 3.96 | 3.96 | 3.13% | 164,779,400 |
| Feb 13, 2026 | 3.88 | 3.98 | 3.83 | 3.84 | 3.84 | -1.29% | 125,891,800 |
| Feb 12, 2026 | 3.95 | 3.97 | 3.87 | 3.89 | 3.89 | -1.27% | 117,254,500 |
| Feb 11, 2026 | 4.05 | 4.12 | 3.93 | 3.94 | 3.94 | -2.72% | 148,812,400 |
| Feb 10, 2026 | 4.05 | 4.16 | 3.97 | 4.05 | 4.05 | -0.25% | 147,198,600 |
| Feb 9, 2026 | 3.96 | 4.08 | 3.94 | 4.06 | 4.06 | 3.31% | 225,566,000 |
| Feb 6, 2026 | 4.20 | 4.22 | 3.82 | 3.93 | 3.93 | -7.31% | 332,488,800 |
| Feb 5, 2026 | 4.41 | 4.46 | 4.23 | 4.24 | 4.24 | -3.42% | 191,787,100 |
| Feb 4, 2026 | 4.07 | 4.43 | 4.00 | 4.39 | 4.39 | 7.33% | 362,030,300 |
| Feb 3, 2026 | 4.14 | 4.18 | 3.96 | 4.09 | 4.09 | 0.74% | 181,717,700 |
| Feb 2, 2026 | 4.12 | 4.32 | 4.05 | 4.06 | 4.06 | -2.87% | 251,105,830 |
| Jan 30, 2026 | 4.18 | 4.58 | 4.16 | 4.18 | 4.18 | -0.24% | 301,216,600 |
| Jan 29, 2026 | 4.25 | 4.38 | 4.15 | 4.19 | 4.19 | -2.10% | 191,570,500 |
| Jan 28, 2026 | 4.50 | 4.55 | 4.21 | 4.28 | 4.28 | -4.89% | 258,392,800 |
| Jan 27, 2026 | 4.54 | 4.61 | 4.35 | 4.50 | 4.50 | -0.88% | 196,664,600 |
| Jan 26, 2026 | 4.64 | 4.81 | 4.52 | 4.54 | 4.54 | -1.52% | 300,504,700 |
| Jan 23, 2026 | 4.37 | 4.68 | 4.35 | 4.61 | 4.61 | 6.71% | 317,994,855 |
| Jan 22, 2026 | 4.30 | 4.40 | 4.23 | 4.32 | 4.32 | 0.23% | 199,528,974 |
| Jan 21, 2026 | 4.18 | 4.35 | 4.10 | 4.31 | 4.31 | 1.41% | 292,753,800 |
| Jan 20, 2026 | 4.37 | 4.55 | 4.11 | 4.25 | 4.25 | -5.35% | 451,173,000 |
| Jan 19, 2026 | 4.08 | 4.49 | 3.98 | 4.49 | 4.49 | 10.05% | 280,367,700 |
| Jan 16, 2026 | 4.26 | 4.26 | 4.06 | 4.08 | 4.08 | -1.21% | 248,414,600 |
| Jan 15, 2026 | 3.97 | 4.20 | 3.97 | 4.13 | 4.13 | 2.99% | 373,071,600 |
| Jan 14, 2026 | 3.86 | 4.20 | 3.86 | 4.01 | 4.01 | 4.43% | 415,605,700 |
| Jan 13, 2026 | 3.93 | 3.97 | 3.81 | 3.84 | 3.84 | -2.29% | 196,052,716 |
| Jan 12, 2026 | 3.72 | 3.95 | 3.71 | 3.93 | 3.93 | 5.93% | 293,603,361 |
| Jan 9, 2026 | 3.76 | 3.80 | 3.69 | 3.71 | 3.71 | -1.07% | 165,494,700 |
| Jan 8, 2026 | 3.75 | 3.81 | 3.71 | 3.75 | 3.75 | -0.53% | 126,934,900 |
| Jan 7, 2026 | 3.86 | 3.87 | 3.75 | 3.77 | 3.77 | -2.33% | 131,625,500 |
| Jan 6, 2026 | 3.73 | 3.89 | 3.72 | 3.86 | 3.86 | 3.76% | 221,503,939 |
| Jan 5, 2026 | 3.83 | 3.84 | 3.67 | 3.72 | 3.72 | -2.87% | 181,119,400 |
| Dec 31, 2025 | 3.83 | 3.87 | 3.76 | 3.83 | 3.83 | 0.26% | 137,691,200 |
| Dec 30, 2025 | 3.76 | 3.90 | 3.73 | 3.82 | 3.82 | 0.79% | 202,945,600 |
| Dec 29, 2025 | 3.87 | 3.87 | 3.74 | 3.79 | 3.79 | -2.07% | 245,044,300 |
| Dec 26, 2025 | 3.60 | 3.95 | 3.58 | 3.87 | 3.87 | 7.20% | 430,347,900 |
| Dec 25, 2025 | 3.47 | 3.66 | 3.44 | 3.61 | 3.61 | 2.85% | 327,083,300 |
| Dec 24, 2025 | 3.30 | 3.61 | 3.30 | 3.51 | 3.51 | 7.01% | 424,045,794 |
| Dec 23, 2025 | 3.30 | 3.32 | 3.24 | 3.28 | 3.28 | -0.91% | 96,984,380 |
| Dec 22, 2025 | 3.32 | 3.39 | 3.31 | 3.31 | 3.31 | - | 100,600,700 |
| Dec 19, 2025 | 3.27 | 3.33 | 3.25 | 3.31 | 3.31 | 1.53% | 91,446,240 |
| Dec 18, 2025 | 3.26 | 3.32 | 3.24 | 3.26 | 3.26 | -0.61% | 97,076,650 |
| Dec 17, 2025 | 3.26 | 3.31 | 3.20 | 3.28 | 3.28 | 0.92% | 113,052,535 |
| Dec 16, 2025 | 3.40 | 3.42 | 3.24 | 3.25 | 3.25 | -4.41% | 134,322,500 |
| Dec 15, 2025 | 3.44 | 3.50 | 3.38 | 3.40 | 3.40 | -1.73% | 92,251,040 |
| Dec 12, 2025 | 3.54 | 3.54 | 3.45 | 3.46 | 3.46 | -1.70% | 106,021,700 |
| Dec 11, 2025 | 3.70 | 3.71 | 3.52 | 3.52 | 3.52 | -4.61% | 118,801,100 |
| Dec 10, 2025 | 3.74 | 3.75 | 3.65 | 3.69 | 3.69 | -0.81% | 95,483,181 |
| Dec 9, 2025 | 3.71 | 3.76 | 3.69 | 3.72 | 3.72 | -0.80% | 127,253,903 |
| Dec 8, 2025 | 3.64 | 3.77 | 3.64 | 3.75 | 3.75 | 3.31% | 194,901,900 |
| Dec 5, 2025 | 3.51 | 3.65 | 3.47 | 3.63 | 3.63 | 3.12% | 153,415,200 |
| Dec 4, 2025 | 3.58 | 3.61 | 3.48 | 3.52 | 3.52 | -2.22% | 130,068,500 |
| Dec 3, 2025 | 3.67 | 3.70 | 3.58 | 3.60 | 3.60 | -1.91% | 131,257,200 |
| Dec 2, 2025 | 3.67 | 3.72 | 3.61 | 3.67 | 3.67 | 0.27% | 180,614,600 |
| Dec 1, 2025 | 3.51 | 3.73 | 3.50 | 3.66 | 3.66 | 4.57% | 243,588,500 |
| Nov 28, 2025 | 3.40 | 3.51 | 3.39 | 3.50 | 3.50 | 2.94% | 127,124,000 |
| Nov 27, 2025 | 3.43 | 3.48 | 3.40 | 3.40 | 3.40 | -1.16% | 113,969,200 |
| Nov 26, 2025 | 3.51 | 3.56 | 3.42 | 3.44 | 3.44 | -1.99% | 146,863,500 |
| Nov 25, 2025 | 3.49 | 3.55 | 3.48 | 3.51 | 3.51 | 0.86% | 136,336,200 |
| Nov 24, 2025 | 3.53 | 3.56 | 3.40 | 3.48 | 3.48 | -0.29% | 144,899,400 |
| Nov 21, 2025 | 3.58 | 3.63 | 3.46 | 3.49 | 3.49 | -4.64% | 199,306,800 |
| Nov 20, 2025 | 3.80 | 3.85 | 3.63 | 3.66 | 3.66 | -2.66% | 186,392,400 |
| Nov 19, 2025 | 3.87 | 3.88 | 3.69 | 3.76 | 3.76 | -3.84% | 270,840,100 |
| Nov 18, 2025 | 4.06 | 4.07 | 3.80 | 3.91 | 3.91 | -3.69% | 358,229,900 |
| Nov 17, 2025 | 3.80 | 4.15 | 3.80 | 4.06 | 4.06 | 7.41% | 529,238,100 |
| Nov 14, 2025 | 3.99 | 4.01 | 3.77 | 3.78 | 3.78 | -5.03% | 526,261,200 |
| Nov 13, 2025 | 3.61 | 3.98 | 3.57 | 3.98 | 3.98 | 9.94% | 485,966,200 |
| Nov 12, 2025 | 3.57 | 3.67 | 3.54 | 3.62 | 3.62 | 1.40% | 315,928,400 |
| Nov 11, 2025 | 3.47 | 3.68 | 3.42 | 3.57 | 3.57 | 2.29% | 505,812,500 |
| Nov 10, 2025 | 3.18 | 3.49 | 3.18 | 3.49 | 3.49 | 10.09% | 500,294,900 |
| Nov 7, 2025 | 3.23 | 3.23 | 3.17 | 3.17 | 3.17 | -2.16% | 78,899,630 |
| Nov 6, 2025 | 3.22 | 3.25 | 3.17 | 3.24 | 3.24 | 0.31% | 93,108,500 |
| Nov 5, 2025 | 3.16 | 3.24 | 3.15 | 3.23 | 3.23 | 0.94% | 82,505,940 |
| Nov 4, 2025 | 3.23 | 3.24 | 3.18 | 3.20 | 3.20 | -1.54% | 81,748,660 |
| Nov 3, 2025 | 3.20 | 3.26 | 3.18 | 3.25 | 3.25 | 1.25% | 80,511,140 |
| Oct 31, 2025 | 3.19 | 3.26 | 3.18 | 3.21 | 3.21 | 0.94% | 84,380,230 |
| Oct 30, 2025 | 3.31 | 3.31 | 3.18 | 3.18 | 3.18 | -3.64% | 124,366,000 |
| Oct 29, 2025 | 3.34 | 3.35 | 3.27 | 3.30 | 3.30 | -1.79% | 109,696,000 |
| Oct 28, 2025 | 3.34 | 3.38 | 3.32 | 3.36 | 3.36 | - | 72,964,280 |
| Oct 27, 2025 | 3.38 | 3.42 | 3.34 | 3.36 | 3.36 | 0.30% | 86,768,350 |
| Oct 24, 2025 | 3.34 | 3.36 | 3.33 | 3.35 | 3.35 | 0.60% | 80,753,900 |
| Oct 23, 2025 | 3.33 | 3.34 | 3.26 | 3.33 | 3.33 | -0.30% | 86,401,960 |
| Oct 22, 2025 | 3.37 | 3.40 | 3.32 | 3.34 | 3.34 | -0.89% | 90,908,400 |
| Oct 21, 2025 | 3.24 | 3.39 | 3.23 | 3.37 | 3.37 | 4.98% | 165,894,800 |
| Oct 20, 2025 | 3.18 | 3.24 | 3.15 | 3.21 | 3.21 | 2.56% | 102,420,300 |
| Oct 17, 2025 | 3.23 | 3.25 | 3.13 | 3.13 | 3.13 | -2.80% | 101,784,200 |
| Oct 16, 2025 | 3.30 | 3.31 | 3.21 | 3.22 | 3.22 | -2.42% | 92,667,640 |
| Oct 15, 2025 | 3.26 | 3.31 | 3.22 | 3.30 | 3.30 | 1.23% | 103,620,900 |
| Oct 14, 2025 | 3.40 | 3.45 | 3.25 | 3.26 | 3.26 | -3.26% | 155,877,300 |
| Oct 13, 2025 | 3.29 | 3.37 | 3.20 | 3.37 | 3.37 | -2.88% | 172,167,100 |
| Oct 10, 2025 | 3.60 | 3.62 | 3.46 | 3.47 | 3.47 | -4.14% | 176,188,700 |
| Oct 9, 2025 | 3.63 | 3.74 | 3.61 | 3.62 | 3.62 | - | 190,733,600 |