Suzhou Cheersson Precision Metal Forming Co., Ltd. (002976.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 24.94 | 25.58 | 24.60 | 25.23 | 25.23 | 5,562,852 |
| 30 Apr 2024 | 24.33 | 26.18 | 24.10 | 24.85 | 24.85 | 7,497,990 |
| 29 Apr 2024 | 25.05 | 25.05 | 24.15 | 24.37 | 24.37 | 3,780,300 |
| 26 Apr 2024 | 23.18 | 23.76 | 23.10 | 23.58 | 23.58 | 2,797,260 |
| 25 Apr 2024 | 23.10 | 23.58 | 23.10 | 23.28 | 23.28 | 2,796,640 |
| 24 Apr 2024 | 22.97 | 23.60 | 22.86 | 23.60 | 23.60 | 3,735,200 |
| 23 Apr 2024 | 22.39 | 22.67 | 22.36 | 22.39 | 22.39 | 1,933,900 |
| 22 Apr 2024 | 22.70 | 23.09 | 22.26 | 22.41 | 22.41 | 1,893,600 |
| 19 Apr 2024 | 23.00 | 23.31 | 22.61 | 22.95 | 22.95 | 2,564,030 |
| 18 Apr 2024 | 22.96 | 23.58 | 22.42 | 23.23 | 23.23 | 4,951,910 |
| 17 Apr 2024 | 21.05 | 22.67 | 21.05 | 22.67 | 22.67 | 2,720,400 |
| 16 Apr 2024 | 22.51 | 22.60 | 20.61 | 20.61 | 20.61 | 4,561,660 |
| 15 Apr 2024 | 24.00 | 24.69 | 22.50 | 22.90 | 22.90 | 4,619,829 |
| 12 Apr 2024 | 25.02 | 25.43 | 24.05 | 24.09 | 24.09 | 6,352,685 |
| 11 Apr 2024 | 25.53 | 26.26 | 25.04 | 25.76 | 25.76 | 6,796,753 |
| 10 Apr 2024 | 28.09 | 28.15 | 26.42 | 26.42 | 26.42 | 11,452,371 |
| 09 Apr 2024 | 33.85 | 33.85 | 29.23 | 29.35 | 29.35 | 17,604,132 |
| 08 Apr 2024 | 30.30 | 30.77 | 30.24 | 30.77 | 30.77 | 4,189,940 |
| 03 Apr 2024 | 26.96 | 28.88 | 26.25 | 27.97 | 27.97 | 6,228,659 |
| 02 Apr 2024 | 27.99 | 28.00 | 26.70 | 26.96 | 26.96 | 3,837,085 |
| 01 Apr 2024 | 27.72 | 28.25 | 27.61 | 28.06 | 28.06 | 3,968,303 |
| 29 Mar 2024 | 27.88 | 28.33 | 27.11 | 27.72 | 27.72 | 2,811,892 |
| 28 Mar 2024 | 26.60 | 28.33 | 25.68 | 28.05 | 28.05 | 6,469,851 |
| 27 Mar 2024 | 27.22 | 28.88 | 27.00 | 27.35 | 27.35 | 7,699,860 |
| 26 Mar 2024 | 26.19 | 27.59 | 25.94 | 27.20 | 27.20 | 4,684,720 |
| 25 Mar 2024 | 27.28 | 27.36 | 26.29 | 26.30 | 26.30 | 3,791,615 |
| 22 Mar 2024 | 27.78 | 28.03 | 27.04 | 27.08 | 27.08 | 4,989,240 |
| 21 Mar 2024 | 28.76 | 28.99 | 27.96 | 28.03 | 28.03 | 7,511,500 |
| 20 Mar 2024 | 28.87 | 31.18 | 27.38 | 29.46 | 29.46 | 12,691,374 |
| 19 Mar 2024 | 25.68 | 28.39 | 25.61 | 28.39 | 28.39 | 4,321,420 |
| 18 Mar 2024 | 25.71 | 25.90 | 25.31 | 25.81 | 25.81 | 4,485,920 |
| 15 Mar 2024 | 25.06 | 25.88 | 24.90 | 25.70 | 25.70 | 4,894,200 |
| 14 Mar 2024 | 25.09 | 25.16 | 24.11 | 24.70 | 24.70 | 3,245,420 |
| 13 Mar 2024 | 25.25 | 25.80 | 25.03 | 25.10 | 25.10 | 4,592,880 |
| 12 Mar 2024 | 24.98 | 25.72 | 24.60 | 25.25 | 25.25 | 4,374,900 |
| 11 Mar 2024 | 24.29 | 24.89 | 24.22 | 24.87 | 24.87 | 2,502,160 |
| 08 Mar 2024 | 24.40 | 24.51 | 23.92 | 24.48 | 24.48 | 2,412,460 |
| 07 Mar 2024 | 24.17 | 24.97 | 24.10 | 24.52 | 24.52 | 4,505,980 |
| 06 Mar 2024 | 23.45 | 24.34 | 23.36 | 24.29 | 24.29 | 3,691,351 |
| 05 Mar 2024 | 23.41 | 23.93 | 23.21 | 23.61 | 23.61 | 2,542,340 |
| 04 Mar 2024 | 23.73 | 23.98 | 23.06 | 23.60 | 23.60 | 2,393,780 |
| 01 Mar 2024 | 23.49 | 23.81 | 23.21 | 23.81 | 23.81 | 3,173,200 |
| 29 Feb 2024 | 22.20 | 23.60 | 22.11 | 23.49 | 23.49 | 3,602,644 |
| 28 Feb 2024 | 25.18 | 25.20 | 22.41 | 22.85 | 22.85 | 6,108,904 |
| 27 Feb 2024 | 23.80 | 25.08 | 23.40 | 24.88 | 24.88 | 5,550,603 |
| 26 Feb 2024 | 23.51 | 24.44 | 23.50 | 23.91 | 23.91 | 5,352,236 |
| 23 Feb 2024 | 23.43 | 24.90 | 22.76 | 23.93 | 23.93 | 8,007,296 |
| 22 Feb 2024 | 21.40 | 25.16 | 21.38 | 23.88 | 23.88 | 9,713,344 |
| 21 Feb 2024 | 21.89 | 23.66 | 21.40 | 22.98 | 22.98 | 8,447,408 |
| 20 Feb 2024 | 20.60 | 21.51 | 20.10 | 21.51 | 21.51 | 2,710,377 |
| 19 Feb 2024 | 19.28 | 20.18 | 18.96 | 19.55 | 19.55 | 4,429,057 |
| 08 Feb 2024 | 17.30 | 18.92 | 16.80 | 18.92 | 18.92 | 3,549,814 |
| 07 Feb 2024 | 18.26 | 18.28 | 16.75 | 17.20 | 17.20 | 3,765,860 |
| 06 Feb 2024 | 18.30 | 19.07 | 17.20 | 18.25 | 18.25 | 4,003,060 |
| 05 Feb 2024 | 21.02 | 21.05 | 19.11 | 19.11 | 19.11 | 2,390,180 |
| 02 Feb 2024 | 22.37 | 22.87 | 20.48 | 21.23 | 21.23 | 1,794,320 |
| 01 Feb 2024 | 22.52 | 22.96 | 21.75 | 22.36 | 22.36 | 1,810,060 |
| 31 Jan 2024 | 24.07 | 24.58 | 22.52 | 22.54 | 22.54 | 2,030,300 |
| 30 Jan 2024 | 24.95 | 25.47 | 24.50 | 24.56 | 24.56 | 1,296,320 |
| 29 Jan 2024 | 26.03 | 26.39 | 25.19 | 25.20 | 25.20 | 1,267,200 |
| 26 Jan 2024 | 26.59 | 26.83 | 26.05 | 26.13 | 26.13 | 1,309,200 |
| 25 Jan 2024 | 25.90 | 26.64 | 25.61 | 26.62 | 26.62 | 1,595,488 |
| 24 Jan 2024 | 25.53 | 25.98 | 24.92 | 25.93 | 25.93 | 1,605,811 |
| 23 Jan 2024 | 25.80 | 26.06 | 25.08 | 25.58 | 25.58 | 1,760,000 |
| 22 Jan 2024 | 27.48 | 27.85 | 25.66 | 25.98 | 25.98 | 1,966,640 |
| 19 Jan 2024 | 28.14 | 28.34 | 27.66 | 27.66 | 27.66 | 1,411,400 |
| 18 Jan 2024 | 28.42 | 28.70 | 27.42 | 28.22 | 28.22 | 2,287,840 |
| 17 Jan 2024 | 29.30 | 29.83 | 28.53 | 28.54 | 28.54 | 1,735,900 |
| 16 Jan 2024 | 29.83 | 29.89 | 29.16 | 29.56 | 29.56 | 1,741,700 |
| 15 Jan 2024 | 29.64 | 30.03 | 29.40 | 29.71 | 29.71 | 1,739,280 |
| 12 Jan 2024 | 30.15 | 30.28 | 29.56 | 29.61 | 29.61 | 2,176,413 |
| 11 Jan 2024 | 29.47 | 30.28 | 29.34 | 30.25 | 30.25 | 2,867,000 |
| 10 Jan 2024 | 29.90 | 30.35 | 29.50 | 29.57 | 29.57 | 3,312,620 |
| 09 Jan 2024 | 30.45 | 30.90 | 29.59 | 30.04 | 30.04 | 4,294,210 |
| 08 Jan 2024 | 30.15 | 30.64 | 29.82 | 30.25 | 30.25 | 4,271,030 |
| 05 Jan 2024 | 31.11 | 31.75 | 30.08 | 30.27 | 30.27 | 6,996,510 |
| 04 Jan 2024 | 32.99 | 33.74 | 31.97 | 31.99 | 31.99 | 11,253,150 |
| 03 Jan 2024 | 43.42 | 43.42 | 35.52 | 35.52 | 35.52 | 14,938,420 |
| 02 Jan 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | 1,140,680 |
| 29 Dec 2023 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | 2,967,600 |
| 28 Dec 2023 | 30.61 | 32.62 | 30.35 | 32.62 | 32.62 | 3,355,031 |
| 27 Dec 2023 | 28.26 | 29.81 | 28.24 | 29.65 | 29.65 | 2,604,120 |
| 26 Dec 2023 | 29.38 | 29.38 | 28.18 | 28.25 | 28.25 | 1,375,700 |
| 25 Dec 2023 | 28.59 | 29.37 | 28.59 | 29.28 | 29.28 | 1,646,800 |
| 22 Dec 2023 | 29.00 | 29.35 | 28.56 | 28.63 | 28.63 | 1,332,653 |
| 21 Dec 2023 | 28.91 | 29.33 | 28.42 | 29.05 | 29.05 | 1,397,860 |
| 20 Dec 2023 | 29.29 | 29.67 | 28.97 | 29.05 | 29.05 | 2,146,293 |
| 19 Dec 2023 | 28.93 | 28.99 | 28.63 | 28.90 | 28.90 | 1,175,000 |
| 18 Dec 2023 | 29.46 | 29.66 | 28.87 | 28.92 | 28.92 | 1,452,400 |
| 15 Dec 2023 | 30.04 | 30.23 | 29.41 | 29.51 | 29.51 | 1,823,200 |
| 14 Dec 2023 | 30.85 | 31.13 | 30.02 | 30.04 | 30.04 | 1,816,900 |
| 13 Dec 2023 | 30.86 | 31.19 | 30.46 | 30.79 | 30.79 | 1,678,200 |
| 12 Dec 2023 | 31.16 | 31.23 | 30.75 | 30.98 | 30.98 | 1,582,688 |
| 11 Dec 2023 | 30.70 | 31.54 | 30.30 | 31.19 | 31.19 | 2,449,300 |
| 08 Dec 2023 | 30.50 | 31.26 | 30.35 | 30.79 | 30.79 | 2,496,600 |
| 07 Dec 2023 | 32.67 | 32.81 | 30.43 | 30.76 | 30.76 | 4,895,720 |
| 06 Dec 2023 | 33.00 | 33.68 | 32.37 | 32.65 | 32.65 | 2,822,620 |
| 05 Dec 2023 | 34.36 | 34.36 | 32.87 | 33.37 | 33.37 | 3,347,080 |
| 04 Dec 2023 | 34.37 | 34.72 | 34.25 | 34.32 | 34.32 | 2,746,299 |
| 01 Dec 2023 | 35.00 | 35.09 | 34.06 | 34.71 | 34.71 | 3,332,330 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.