SuZhou ChunXing Precision Mechanical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 3.240 | 3.290 | 3.020 | 3.070 | 3.070 | 62,435,301 |
| 2026-04-23 | 3.350 | 3.360 | 3.100 | 3.130 | 3.130 | 72,916,383 |
| 2026-04-22 | 3.370 | 3.480 | 3.330 | 3.390 | 3.390 | 53,097,301 |
| 2026-04-21 | 3.450 | 3.450 | 3.320 | 3.390 | 3.390 | 58,962,500 |
| 2026-04-20 | 3.490 | 3.490 | 3.350 | 3.470 | 3.470 | 110,894,094 |
| 2026-04-17 | 3.090 | 3.440 | 3.030 | 3.440 | 3.440 | 113,004,398 |
| 2026-04-16 | 2.970 | 3.250 | 2.930 | 3.130 | 3.130 | 67,544,516 |
| 2026-04-15 | 3.100 | 3.100 | 2.980 | 2.990 | 2.990 | 36,914,328 |
| 2026-04-14 | 3.140 | 3.180 | 3.030 | 3.100 | 3.100 | 34,215,047 |
| 2026-04-13 | 3.080 | 3.150 | 3.070 | 3.110 | 3.110 | 28,802,561 |
| 2026-04-10 | 3.240 | 3.260 | 3.160 | 3.160 | 3.160 | 26,178,670 |
| 2026-04-09 | 3.200 | 3.230 | 3.150 | 3.220 | 3.220 | 37,995,922 |
| 2026-04-08 | 3.090 | 3.250 | 3.010 | 3.240 | 3.240 | 75,652,008 |
| 2026-04-07 | 3.020 | 3.100 | 2.970 | 3.050 | 3.050 | 66,120,539 |
| 2026-04-03 | 3.310 | 3.330 | 3.170 | 3.200 | 3.200 | 20,270,900 |
| 2026-04-02 | 3.380 | 3.420 | 3.290 | 3.310 | 3.310 | 19,119,400 |
| 2026-04-01 | 3.400 | 3.420 | 3.330 | 3.380 | 3.380 | 18,402,131 |
| 2026-03-31 | 3.410 | 3.450 | 3.350 | 3.350 | 3.350 | 17,500,500 |
| 2026-03-30 | 3.370 | 3.410 | 3.290 | 3.410 | 3.410 | 21,785,680 |
| 2026-03-27 | 3.340 | 3.420 | 3.290 | 3.390 | 3.390 | 24,462,900 |
| 2026-03-26 | 3.430 | 3.460 | 3.340 | 3.370 | 3.370 | 23,053,580 |
| 2026-03-25 | 3.280 | 3.450 | 3.260 | 3.430 | 3.430 | 30,678,619 |
| 2026-03-24 | 3.260 | 3.340 | 3.190 | 3.300 | 3.300 | 26,168,270 |
| 2026-03-23 | 3.340 | 3.340 | 3.190 | 3.190 | 3.190 | 29,934,699 |
| 2026-03-20 | 3.510 | 3.510 | 3.320 | 3.370 | 3.370 | 34,714,289 |
| 2026-03-19 | 3.620 | 3.620 | 3.500 | 3.510 | 3.510 | 21,779,391 |
| 2026-03-18 | 3.630 | 3.630 | 3.510 | 3.580 | 3.580 | 34,802,699 |
| 2026-03-17 | 3.540 | 3.760 | 3.530 | 3.680 | 3.680 | 60,945,281 |
| 2026-03-16 | 3.490 | 3.560 | 3.480 | 3.560 | 3.560 | 25,799,721 |
| 2026-03-13 | 3.560 | 3.610 | 3.500 | 3.520 | 3.520 | 38,801,762 |
| 2026-03-12 | 3.760 | 3.790 | 3.590 | 3.620 | 3.620 | 74,518,391 |
| 2026-03-11 | 3.610 | 3.970 | 3.600 | 3.800 | 3.800 | 111,669,602 |
| 2026-03-10 | 3.600 | 3.650 | 3.570 | 3.610 | 3.610 | 22,187,900 |
| 2026-03-09 | 3.520 | 3.570 | 3.470 | 3.560 | 3.560 | 26,476,500 |
| 2026-03-06 | 3.540 | 3.590 | 3.510 | 3.580 | 3.580 | 24,511,301 |
| 2026-03-05 | 3.540 | 3.580 | 3.500 | 3.540 | 3.540 | 28,183,801 |
| 2026-03-04 | 3.430 | 3.540 | 3.330 | 3.470 | 3.470 | 31,942,240 |
| 2026-03-03 | 3.640 | 3.680 | 3.460 | 3.460 | 3.460 | 47,837,301 |
| 2026-03-02 | 3.750 | 3.780 | 3.600 | 3.640 | 3.640 | 44,373,102 |
| 2026-02-27 | 3.800 | 3.820 | 3.750 | 3.810 | 3.810 | 35,725,566 |
| 2026-02-26 | 3.880 | 3.900 | 3.730 | 3.750 | 3.750 | 42,118,398 |
| 2026-02-25 | 3.870 | 3.990 | 3.820 | 3.870 | 3.870 | 44,403,566 |
| 2026-02-24 | 3.760 | 3.940 | 3.730 | 3.860 | 3.860 | 53,880,566 |
| 2026-02-13 | 3.690 | 3.760 | 3.660 | 3.670 | 3.670 | 36,808,500 |
| 2026-02-12 | 3.870 | 3.920 | 3.720 | 3.720 | 3.720 | 47,004,953 |
| 2026-02-11 | 4.060 | 4.080 | 3.850 | 3.860 | 3.860 | 64,646,320 |
| 2026-02-10 | 3.980 | 4.130 | 3.960 | 4.080 | 4.080 | 63,852,879 |
| 2026-02-09 | 3.880 | 4.000 | 3.840 | 3.970 | 3.970 | 57,845,340 |
| 2026-02-06 | 3.800 | 3.930 | 3.710 | 3.860 | 3.860 | 88,162,078 |
| 2026-02-05 | 3.570 | 3.810 | 3.550 | 3.750 | 3.750 | 108,252,203 |
| 2026-02-04 | 3.570 | 3.790 | 3.570 | 3.720 | 3.720 | 168,776,703 |
| 2026-02-03 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 14,089,800 |
| 2026-02-02 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 14,058,600 |
| 2026-01-30 | 4.480 | 4.540 | 4.430 | 4.470 | 4.470 | 28,742,600 |
| 2026-01-29 | 4.550 | 4.600 | 4.480 | 4.500 | 4.500 | 31,646,910 |
| 2026-01-28 | 4.640 | 4.640 | 4.550 | 4.560 | 4.560 | 28,259,920 |
| 2026-01-27 | 4.700 | 4.700 | 4.540 | 4.630 | 4.630 | 31,301,170 |
| 2026-01-26 | 4.840 | 4.860 | 4.650 | 4.710 | 4.710 | 39,336,660 |
| 2026-01-23 | 4.680 | 4.820 | 4.660 | 4.820 | 4.820 | 53,700,434 |
| 2026-01-22 | 4.640 | 4.700 | 4.600 | 4.690 | 4.690 | 23,722,670 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.