Skip to main content
Suzhou Cheersson Precision Industry Group Co., Ltd. (SHE:002976)
China flag China · Delayed Price · Currency is CNY
27.44
-0.31 (-1.12%)
Mar 9, 2026, 3:04 PM CST

SHE:002976 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202627.7127.7626.8727.4427.44-1.12%1,894,300
Mar 6, 202626.9827.7626.7927.7527.752.85%1,640,100
Mar 5, 202626.9327.2526.8026.9826.982.00%2,031,300
Mar 4, 202626.3026.7926.2026.4526.45-0.34%1,906,220
Mar 3, 202627.6628.0026.4826.5426.54-3.88%3,108,420
Mar 2, 202628.1528.4027.0327.6127.61-4.20%4,258,300
Feb 27, 202629.1829.2028.7528.8228.82-1.91%2,524,580
Feb 26, 202629.3329.4029.0829.3829.380.24%2,087,380
Feb 25, 202629.6429.7929.2529.3129.31-1.11%2,883,100
Feb 24, 202629.4729.7929.1929.6429.641.82%3,679,880
Feb 13, 202628.6829.5828.6029.1129.111.01%4,096,049
Feb 12, 202629.1529.7028.6128.8228.82-1.17%6,033,100
Feb 11, 202628.3831.3428.3329.1629.162.28%7,536,920
Feb 10, 202628.7928.8028.4828.5128.51-0.83%1,447,634
Feb 9, 202628.5628.8028.2828.7528.750.77%2,001,220
Feb 6, 202627.9028.8027.9028.5328.531.31%2,221,320
Feb 5, 202628.2028.5027.9028.1628.16-0.39%1,463,300
Feb 4, 202628.1428.5827.8028.2728.270.60%1,837,760
Feb 3, 202627.8228.1027.4228.1028.102.37%1,686,560
Feb 2, 202627.4628.1527.3027.4527.45-1.15%1,824,200
Jan 30, 202627.4527.8527.0027.7727.771.31%2,526,560
Jan 29, 202628.0728.2527.2127.4127.41-2.35%2,664,760
Jan 28, 202628.9128.9728.0528.0728.07-3.31%3,339,040
Jan 27, 202628.7029.0927.6029.0329.030.48%3,419,640
Jan 26, 202629.8929.8928.4228.8928.89-3.38%4,497,480
Jan 23, 202629.8129.9929.4029.9029.900.37%4,956,960
Jan 22, 202629.4029.9629.3429.7929.791.36%4,510,040
Jan 21, 202628.8929.5528.8029.3929.391.21%4,322,671
Jan 20, 202629.1129.7828.6829.0429.040.41%5,990,720
Jan 19, 202628.6929.1028.6728.9228.920.84%3,978,400
Jan 16, 202628.2828.7228.1428.6828.681.74%4,059,111
Jan 15, 202627.9628.3027.8028.1928.190.21%2,493,800
Jan 14, 202628.0228.5027.6028.1328.13-0.25%4,193,660
Jan 13, 202628.9428.9428.0928.2028.20-2.52%4,035,998
Jan 12, 202628.1528.9327.9028.9328.932.84%5,460,940
Jan 9, 202628.2628.3927.7528.1328.13-0.74%4,091,000
Jan 8, 202628.0128.5227.7628.3428.340.71%3,986,150
Jan 7, 202628.7028.7528.0528.1428.14-2.22%4,728,170
Jan 6, 202627.9629.0927.8328.7828.782.97%6,442,200
Jan 5, 202627.9228.2427.8127.9527.95-0.29%4,977,842
Dec 31, 202528.7328.9427.9728.0328.03-2.84%7,313,592
Dec 30, 202528.0429.7627.6628.8528.853.96%10,047,060
Dec 29, 202527.7928.2527.5827.7527.75-0.64%3,436,172
Dec 26, 202528.2528.2527.4227.9327.93-1.17%5,016,200
Dec 25, 202527.5728.4327.2828.2628.262.54%5,307,140
Dec 24, 202527.1327.9227.0127.5627.561.36%4,818,600
Dec 23, 202527.5727.7627.0327.1927.19-1.20%3,644,740
Dec 22, 202527.5928.2527.3927.5227.520.29%5,070,900
Dec 19, 202526.6327.5526.6327.4427.442.81%5,316,560
Dec 18, 202526.3327.2426.1726.6926.690.49%4,965,180
Dec 17, 202526.9027.4126.0026.5626.56-2.53%7,594,309
Dec 16, 202527.4127.8326.6427.2527.251.53%8,551,620
Dec 15, 202526.8027.1726.4826.8426.84-0.19%4,914,151
Dec 12, 202527.4127.6526.8626.8926.89-1.90%6,463,021
Dec 11, 202527.9928.1727.2827.4127.41-2.07%6,342,949
Dec 10, 202527.2328.5027.2127.9927.992.12%8,409,100
Dec 9, 202528.1028.1027.3827.4127.41-2.52%7,768,312
Dec 8, 202528.0028.4527.6828.1228.120.79%10,811,603
Dec 5, 202527.5028.3027.2127.9027.90-0.46%11,677,752
Dec 4, 202528.9929.4427.8728.0328.03-9.49%20,046,262
Dec 3, 202535.0235.3630.9730.9730.97-10.00%18,461,560
Dec 2, 202530.9734.4129.3034.4134.4110.01%15,636,460
Dec 1, 202528.7931.2827.5031.2831.289.99%13,361,560
Nov 28, 202525.8628.4425.8028.4428.4410.02%4,840,051
Nov 27, 202525.8226.0325.4425.8525.851.33%2,244,520
Nov 26, 202525.1726.1925.0525.5125.511.35%2,836,420
Nov 25, 202524.5925.7424.5925.1725.172.36%2,037,140
Nov 24, 202524.6424.8224.0624.5924.591.53%1,743,400
Nov 21, 202525.0525.5324.0224.2224.22-4.95%2,235,000
Nov 20, 202525.9025.9425.3125.4825.48-0.70%1,482,300
Nov 19, 202525.7626.3825.6525.6625.66-1.69%1,607,600
Nov 18, 202526.2126.5725.8526.1026.10-1.17%2,157,300
Nov 17, 202527.0727.0726.2626.4126.41-1.01%2,510,200
Nov 14, 202526.9027.3126.5526.6826.68-0.93%2,626,600
Nov 13, 202526.6427.3026.5126.9326.930.67%3,640,940
Nov 12, 202526.0626.8325.9026.7526.752.69%3,767,220
Nov 11, 202526.5027.0825.9526.0526.05-1.66%5,206,320
Nov 10, 202525.4526.7225.4526.4926.494.09%5,539,330
Nov 7, 202525.6825.8225.3925.4525.45-1.01%2,198,600
Nov 6, 202526.4226.5625.6525.7125.71-0.58%3,097,532
Nov 5, 202525.3525.9725.0625.8625.861.57%3,139,300
Nov 4, 202524.9725.5224.9725.4625.461.43%2,930,100
Nov 3, 202525.0925.5024.7525.1025.100.36%2,247,740
Oct 31, 202524.7425.2024.7425.0125.011.09%2,470,002
Oct 30, 202525.0725.1824.6424.7424.74-1.43%1,981,330
Oct 29, 202525.2625.3625.0525.1025.10-0.63%2,954,400
Oct 28, 202525.4825.6525.1025.2625.260.20%2,965,700
Oct 27, 202525.1925.4524.7325.2125.210.76%3,217,220
Oct 24, 202524.7125.1024.4825.0225.022.08%3,301,340
Oct 23, 202524.4624.5224.0024.5124.510.25%2,523,400
Oct 22, 202524.4824.9124.3824.4524.45-0.73%3,118,419
Oct 21, 202524.7424.8524.0524.6324.631.86%3,770,300
Oct 20, 202524.0424.4923.7424.1824.181.55%4,794,182
Oct 17, 202524.9025.0023.7323.8123.81-4.49%7,966,122
Oct 16, 202524.3226.8724.0624.9324.932.05%9,549,440
Oct 15, 202524.0424.4323.6824.4324.433.25%2,130,374
Oct 14, 202524.1324.5823.6123.6623.66-1.46%1,827,820
Oct 13, 202523.5024.1822.7324.0124.01-2.56%2,593,220
Oct 10, 202524.6925.1824.2224.6424.64-0.20%2,756,360
Oct 9, 202524.8025.1024.6424.6924.69-2,051,174