Skip to main content
Suzhou Cheersson Precision Industry Group Co., Ltd. (SHE:002976)
China flag China · Delayed Price · Currency is CNY
29.75
+0.53 (1.81%)
Apr 29, 2026, 3:04 PM CST

SHE:002976 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202629.2129.8829.0129.7529.751.81%2,317,980
Apr 28, 202629.6629.8329.0329.2229.22-1.38%2,174,900
Apr 27, 202629.7929.8128.7029.6329.632.53%3,094,180
Apr 24, 202628.4029.2528.3028.9028.901.23%2,085,000
Apr 23, 202628.7529.1528.3728.5528.55-0.73%2,203,500
Apr 22, 202628.8529.0928.6128.7628.76-0.93%1,743,880
Apr 21, 202629.1229.3028.8529.0329.03-0.75%2,074,980
Apr 20, 202628.9829.3728.8629.2529.250.79%2,215,440
Apr 17, 202628.7729.3228.5629.0229.021.47%2,815,700
Apr 16, 202628.3029.3228.1828.6028.601.74%2,322,400
Apr 15, 202627.7028.4527.5828.1128.11-2.06%3,642,420
Apr 14, 202628.4328.9028.3328.7028.701.34%2,746,000
Apr 13, 202628.2328.7327.8928.3228.320.93%3,039,000
Apr 10, 202628.0028.5827.9928.0628.060.75%2,164,300
Apr 9, 202627.3428.1227.2927.8527.851.05%2,196,800
Apr 8, 202627.4727.6827.1527.5627.561.47%2,475,100
Apr 7, 202625.6027.3025.5027.1627.166.93%4,029,800
Apr 3, 202626.1626.1825.3025.4025.40-2.16%1,065,700
Apr 2, 202626.2926.4225.6825.9625.96-1.26%1,356,300
Apr 1, 202626.9426.9425.9526.2926.290.19%1,382,200
Mar 31, 202626.4927.1226.2326.2426.24-1.24%2,184,020
Mar 30, 202625.4526.6325.4026.5726.573.26%2,366,600
Mar 27, 202625.2325.8825.2225.7325.730.08%1,212,100
Mar 26, 202625.7526.2025.4625.7125.710.16%1,508,860
Mar 25, 202625.6225.8425.4125.6725.671.82%1,414,520
Mar 24, 202625.1725.2224.4625.2125.212.27%2,090,700
Mar 23, 202624.9825.9024.2424.6524.65-3.90%2,637,170
Mar 20, 202626.7926.7925.6525.6525.65-2.88%1,630,800
Mar 19, 202626.7327.0226.2926.4126.41-2.47%1,596,900
Mar 18, 202626.7427.0826.3427.0827.082.54%1,354,700
Mar 17, 202627.0527.2825.9526.4126.41-2.19%1,625,940
Mar 16, 202627.3527.3826.8027.0027.00-0.26%1,397,300
Mar 13, 202627.2027.6327.0627.0727.07-1.28%2,168,069
Mar 12, 202628.7028.7327.3327.4227.42-3.76%3,237,100
Mar 11, 202628.7530.4528.3528.4928.49-0.80%5,012,600
Mar 10, 202627.7028.7627.6628.7228.724.66%2,773,640
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