Suzhou Chunxing Precision Mechanical Co., Ltd. (SHE:002547)
China
· Delayed Price · Currency is CNY 3.180
+0.030 (0.95%)
Apr 28, 2026, 3:57 PM CST
SHE:002547 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.13 | 3.29 | 3.12 | 3.18 | 3.18 | 0.95% | 61,019,190 |
| Apr 27, 2026 | 3.02 | 3.26 | 2.97 | 3.15 | 3.15 | 2.61% | 66,978,300 |
| Apr 24, 2026 | 3.24 | 3.29 | 3.02 | 3.07 | 3.07 | -1.92% | 62,435,300 |
| Apr 23, 2026 | 3.35 | 3.36 | 3.10 | 3.13 | 3.13 | -7.67% | 72,916,380 |
| Apr 22, 2026 | 3.37 | 3.48 | 3.33 | 3.39 | 3.39 | - | 53,097,300 |
| Apr 21, 2026 | 3.45 | 3.45 | 3.32 | 3.39 | 3.39 | -2.31% | 58,962,500 |
| Apr 20, 2026 | 3.49 | 3.49 | 3.35 | 3.47 | 3.47 | 0.87% | 110,894,100 |
| Apr 17, 2026 | 3.09 | 3.44 | 3.03 | 3.44 | 3.44 | 9.90% | 113,004,400 |
| Apr 16, 2026 | 2.97 | 3.25 | 2.93 | 3.13 | 3.13 | 4.68% | 67,544,510 |
| Apr 15, 2026 | 3.10 | 3.10 | 2.98 | 2.99 | 2.99 | -3.55% | 36,914,330 |
| Apr 14, 2026 | 3.14 | 3.18 | 3.03 | 3.10 | 3.10 | -0.32% | 34,215,050 |
| Apr 13, 2026 | 3.08 | 3.15 | 3.07 | 3.11 | 3.11 | -1.58% | 28,802,569 |
| Apr 10, 2026 | 3.24 | 3.26 | 3.16 | 3.16 | 3.16 | -1.86% | 26,178,670 |
| Apr 9, 2026 | 3.20 | 3.23 | 3.15 | 3.22 | 3.22 | -0.62% | 37,995,920 |
| Apr 8, 2026 | 3.09 | 3.25 | 3.01 | 3.24 | 3.24 | 6.23% | 75,652,010 |
| Apr 7, 2026 | 3.02 | 3.10 | 2.97 | 3.05 | 3.05 | -4.69% | 66,120,540 |
| Apr 3, 2026 | 3.31 | 3.33 | 3.17 | 3.20 | 3.20 | -3.32% | 20,270,900 |
| Apr 2, 2026 | 3.38 | 3.42 | 3.29 | 3.31 | 3.31 | -2.07% | 19,119,400 |
| Apr 1, 2026 | 3.40 | 3.42 | 3.33 | 3.38 | 3.38 | 0.90% | 18,402,130 |
| Mar 31, 2026 | 3.41 | 3.45 | 3.35 | 3.35 | 3.35 | -1.76% | 17,500,500 |
| Mar 30, 2026 | 3.37 | 3.41 | 3.29 | 3.41 | 3.41 | 0.59% | 21,785,680 |
| Mar 27, 2026 | 3.34 | 3.42 | 3.29 | 3.39 | 3.39 | 0.59% | 24,462,900 |
| Mar 26, 2026 | 3.43 | 3.46 | 3.34 | 3.37 | 3.37 | -1.75% | 23,053,582 |
| Mar 25, 2026 | 3.28 | 3.45 | 3.26 | 3.43 | 3.43 | 3.94% | 30,678,620 |
| Mar 24, 2026 | 3.26 | 3.34 | 3.19 | 3.30 | 3.30 | 3.45% | 26,168,270 |
| Mar 23, 2026 | 3.34 | 3.34 | 3.19 | 3.19 | 3.19 | -5.34% | 29,934,700 |
| Mar 20, 2026 | 3.51 | 3.51 | 3.32 | 3.37 | 3.37 | -3.99% | 34,714,290 |
| Mar 19, 2026 | 3.62 | 3.62 | 3.50 | 3.51 | 3.51 | -1.96% | 21,779,390 |
| Mar 18, 2026 | 3.63 | 3.63 | 3.51 | 3.58 | 3.58 | -2.72% | 34,802,700 |
| Mar 17, 2026 | 3.54 | 3.76 | 3.53 | 3.68 | 3.68 | 3.37% | 60,945,280 |
| Mar 16, 2026 | 3.49 | 3.56 | 3.48 | 3.56 | 3.56 | 1.14% | 25,799,720 |
| Mar 13, 2026 | 3.56 | 3.61 | 3.50 | 3.52 | 3.52 | -2.76% | 38,801,767 |
| Mar 12, 2026 | 3.76 | 3.79 | 3.59 | 3.62 | 3.62 | -4.74% | 74,518,392 |
| Mar 11, 2026 | 3.61 | 3.97 | 3.60 | 3.80 | 3.80 | 5.26% | 111,669,600 |
| Mar 10, 2026 | 3.60 | 3.65 | 3.57 | 3.61 | 3.61 | 1.40% | 22,187,900 |
| Mar 9, 2026 | 3.52 | 3.57 | 3.47 | 3.56 | 3.56 | -0.56% | 26,476,500 |
| Mar 6, 2026 | 3.54 | 3.59 | 3.51 | 3.58 | 3.58 | 1.13% | 24,511,300 |
| Mar 5, 2026 | 3.54 | 3.58 | 3.50 | 3.54 | 3.54 | 2.02% | 28,183,800 |
| Mar 4, 2026 | 3.43 | 3.54 | 3.33 | 3.47 | 3.47 | 0.29% | 31,942,240 |
| Mar 3, 2026 | 3.64 | 3.68 | 3.46 | 3.46 | 3.46 | -4.95% | 47,837,300 |
| Mar 2, 2026 | 3.75 | 3.78 | 3.60 | 3.64 | 3.64 | -4.46% | 44,373,100 |
| Feb 27, 2026 | 3.80 | 3.82 | 3.75 | 3.81 | 3.81 | 1.60% | 35,725,578 |
| Feb 26, 2026 | 3.88 | 3.90 | 3.73 | 3.75 | 3.75 | -3.10% | 42,118,400 |
| Feb 25, 2026 | 3.87 | 3.99 | 3.82 | 3.87 | 3.87 | 0.26% | 44,403,570 |
| Feb 24, 2026 | 3.76 | 3.94 | 3.73 | 3.86 | 3.86 | 5.18% | 53,880,570 |
| Feb 13, 2026 | 3.69 | 3.76 | 3.66 | 3.67 | 3.67 | -1.34% | 36,808,500 |
| Feb 12, 2026 | 3.87 | 3.92 | 3.72 | 3.72 | 3.72 | -3.63% | 47,004,950 |
| Feb 11, 2026 | 4.06 | 4.08 | 3.85 | 3.86 | 3.86 | -5.39% | 64,646,320 |
| Feb 10, 2026 | 3.98 | 4.13 | 3.96 | 4.08 | 4.08 | 2.77% | 63,852,880 |
| Feb 9, 2026 | 3.88 | 4.00 | 3.84 | 3.97 | 3.97 | 2.85% | 57,845,340 |
| Feb 6, 2026 | 3.80 | 3.93 | 3.71 | 3.86 | 3.86 | 2.93% | 88,162,080 |
| Feb 5, 2026 | 3.57 | 3.81 | 3.55 | 3.75 | 3.75 | 0.81% | 108,252,200 |
| Feb 4, 2026 | 3.57 | 3.79 | 3.57 | 3.72 | 3.72 | 2.76% | 168,776,700 |
| Feb 3, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -9.95% | 14,089,800 |
| Feb 2, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -10.07% | 14,058,600 |
| Jan 30, 2026 | 4.48 | 4.54 | 4.43 | 4.47 | 4.47 | -0.67% | 28,742,600 |
| Jan 29, 2026 | 4.55 | 4.60 | 4.48 | 4.50 | 4.50 | -1.32% | 31,646,910 |
| Jan 28, 2026 | 4.64 | 4.64 | 4.55 | 4.56 | 4.56 | -1.51% | 28,259,920 |
| Jan 27, 2026 | 4.70 | 4.70 | 4.54 | 4.63 | 4.63 | -1.70% | 31,301,170 |
| Jan 26, 2026 | 4.84 | 4.86 | 4.65 | 4.71 | 4.71 | -2.28% | 39,336,660 |
| Jan 23, 2026 | 4.68 | 4.82 | 4.66 | 4.82 | 4.82 | 2.77% | 53,700,434 |
| Jan 22, 2026 | 4.64 | 4.70 | 4.60 | 4.69 | 4.69 | 1.08% | 23,722,670 |
| Jan 21, 2026 | 4.55 | 4.64 | 4.53 | 4.64 | 4.64 | 1.09% | 25,511,400 |
| Jan 20, 2026 | 4.62 | 4.68 | 4.56 | 4.59 | 4.59 | -0.65% | 25,357,000 |
| Jan 19, 2026 | 4.60 | 4.65 | 4.55 | 4.62 | 4.62 | 0.43% | 21,108,200 |
| Jan 16, 2026 | 4.64 | 4.68 | 4.57 | 4.60 | 4.60 | -0.65% | 25,868,690 |
| Jan 15, 2026 | 4.73 | 4.74 | 4.61 | 4.63 | 4.63 | -2.53% | 37,077,300 |
| Jan 14, 2026 | 4.73 | 4.80 | 4.66 | 4.75 | 4.75 | 0.42% | 47,991,300 |
| Jan 13, 2026 | 4.85 | 4.87 | 4.72 | 4.73 | 4.73 | -2.47% | 44,054,800 |
| Jan 12, 2026 | 4.76 | 4.85 | 4.75 | 4.85 | 4.85 | 1.89% | 44,960,470 |
| Jan 9, 2026 | 4.71 | 4.77 | 4.69 | 4.76 | 4.76 | 1.28% | 35,754,700 |
| Jan 8, 2026 | 4.63 | 4.71 | 4.62 | 4.70 | 4.70 | 1.08% | 28,946,720 |
| Jan 7, 2026 | 4.76 | 4.78 | 4.63 | 4.65 | 4.65 | -2.11% | 35,511,560 |
| Jan 6, 2026 | 4.70 | 4.77 | 4.69 | 4.75 | 4.75 | 1.06% | 33,916,580 |
| Jan 5, 2026 | 4.65 | 4.70 | 4.61 | 4.70 | 4.70 | 0.64% | 23,763,700 |
| Dec 31, 2025 | 4.68 | 4.70 | 4.59 | 4.67 | 4.67 | - | 21,718,310 |
| Dec 30, 2025 | 4.60 | 4.70 | 4.58 | 4.67 | 4.67 | 0.86% | 27,581,380 |
| Dec 29, 2025 | 4.65 | 4.67 | 4.61 | 4.63 | 4.63 | -0.22% | 19,070,400 |
| Dec 26, 2025 | 4.65 | 4.68 | 4.60 | 4.64 | 4.64 | -0.85% | 26,369,720 |
| Dec 25, 2025 | 4.58 | 4.74 | 4.58 | 4.68 | 4.68 | 1.96% | 34,332,050 |
| Dec 24, 2025 | 4.53 | 4.60 | 4.53 | 4.59 | 4.59 | 0.66% | 16,795,300 |
| Dec 23, 2025 | 4.64 | 4.64 | 4.53 | 4.56 | 4.56 | -1.72% | 20,833,581 |
| Dec 22, 2025 | 4.60 | 4.67 | 4.57 | 4.64 | 4.64 | 0.87% | 21,671,900 |
| Dec 19, 2025 | 4.51 | 4.60 | 4.49 | 4.60 | 4.60 | 2.45% | 27,523,500 |
| Dec 18, 2025 | 4.46 | 4.56 | 4.45 | 4.49 | 4.49 | -0.22% | 18,576,500 |
| Dec 17, 2025 | 4.45 | 4.51 | 4.38 | 4.50 | 4.50 | 0.90% | 26,272,600 |
| Dec 16, 2025 | 4.57 | 4.61 | 4.45 | 4.46 | 4.46 | -2.41% | 24,770,800 |
| Dec 15, 2025 | 4.63 | 4.68 | 4.54 | 4.57 | 4.57 | -1.93% | 22,834,790 |
| Dec 12, 2025 | 4.63 | 4.71 | 4.62 | 4.66 | 4.66 | 0.65% | 17,433,500 |
| Dec 11, 2025 | 4.76 | 4.76 | 4.63 | 4.63 | 4.63 | -2.73% | 23,465,690 |
| Dec 10, 2025 | 4.72 | 4.78 | 4.70 | 4.76 | 4.76 | 0.21% | 18,283,840 |
| Dec 9, 2025 | 4.80 | 4.83 | 4.75 | 4.75 | 4.75 | -1.86% | 18,718,890 |
| Dec 8, 2025 | 4.77 | 4.84 | 4.75 | 4.84 | 4.84 | 1.68% | 27,758,900 |
| Dec 5, 2025 | 4.70 | 4.77 | 4.63 | 4.76 | 4.76 | 0.85% | 24,107,930 |
| Dec 4, 2025 | 4.78 | 4.86 | 4.68 | 4.72 | 4.72 | -0.21% | 27,213,220 |
| Dec 3, 2025 | 4.85 | 4.85 | 4.71 | 4.73 | 4.73 | -3.07% | 36,285,627 |
| Dec 2, 2025 | 4.92 | 4.92 | 4.86 | 4.88 | 4.88 | -1.81% | 22,419,303 |
| Dec 1, 2025 | 4.86 | 5.01 | 4.85 | 4.97 | 4.97 | 1.43% | 35,423,660 |
| Nov 28, 2025 | 4.87 | 4.90 | 4.77 | 4.90 | 4.90 | 0.62% | 24,133,800 |
| Nov 27, 2025 | 4.90 | 4.93 | 4.86 | 4.87 | 4.87 | -2.01% | 34,043,200 |