SuZhou ChunXing Precision Mechanical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 4.550 | 4.640 | 4.530 | 4.640 | 4.640 | 25,511,400 |
| 2026-01-20 | 4.620 | 4.680 | 4.560 | 4.590 | 4.590 | 25,357,000 |
| 2026-01-19 | 4.600 | 4.650 | 4.550 | 4.620 | 4.620 | 21,108,199 |
| 2026-01-16 | 4.640 | 4.680 | 4.570 | 4.600 | 4.600 | 25,868,694 |
| 2026-01-15 | 4.730 | 4.740 | 4.610 | 4.630 | 4.630 | 37,077,300 |
| 2026-01-14 | 4.730 | 4.800 | 4.660 | 4.750 | 4.750 | 47,991,300 |
| 2026-01-13 | 4.850 | 4.870 | 4.720 | 4.730 | 4.730 | 44,054,800 |
| 2026-01-12 | 4.760 | 4.850 | 4.750 | 4.850 | 4.850 | 44,960,472 |
| 2026-01-09 | 4.710 | 4.770 | 4.690 | 4.760 | 4.760 | 35,754,700 |
| 2026-01-08 | 4.630 | 4.710 | 4.620 | 4.700 | 4.700 | 28,946,721 |
| 2026-01-07 | 4.760 | 4.780 | 4.630 | 4.650 | 4.650 | 35,511,563 |
| 2026-01-06 | 4.700 | 4.770 | 4.690 | 4.750 | 4.750 | 33,916,580 |
| 2026-01-05 | 4.650 | 4.700 | 4.610 | 4.700 | 4.700 | 23,763,700 |
| 2025-12-31 | 4.680 | 4.700 | 4.590 | 4.670 | 4.670 | 21,718,317 |
| 2025-12-30 | 4.600 | 4.700 | 4.580 | 4.670 | 4.670 | 27,581,383 |
| 2025-12-29 | 4.650 | 4.670 | 4.610 | 4.630 | 4.630 | 19,070,400 |
| 2025-12-26 | 4.650 | 4.680 | 4.600 | 4.640 | 4.640 | 26,369,723 |
| 2025-12-25 | 4.580 | 4.740 | 4.580 | 4.680 | 4.680 | 34,332,053 |
| 2025-12-24 | 4.530 | 4.600 | 4.530 | 4.590 | 4.590 | 16,795,300 |
| 2025-12-23 | 4.640 | 4.640 | 4.530 | 4.560 | 4.560 | 20,833,581 |
| 2025-12-22 | 4.600 | 4.670 | 4.570 | 4.640 | 4.640 | 21,671,900 |
| 2025-12-19 | 4.510 | 4.600 | 4.490 | 4.600 | 4.600 | 27,523,503 |
| 2025-12-18 | 4.460 | 4.560 | 4.450 | 4.490 | 4.490 | 18,576,504 |
| 2025-12-17 | 4.450 | 4.510 | 4.380 | 4.500 | 4.500 | 26,272,600 |
| 2025-12-16 | 4.570 | 4.610 | 4.450 | 4.460 | 4.460 | 24,770,809 |
| 2025-12-15 | 4.630 | 4.680 | 4.540 | 4.570 | 4.570 | 22,834,799 |
| 2025-12-12 | 4.630 | 4.710 | 4.620 | 4.660 | 4.660 | 17,433,500 |
| 2025-12-11 | 4.760 | 4.760 | 4.630 | 4.630 | 4.630 | 23,465,694 |
| 2025-12-10 | 4.720 | 4.780 | 4.700 | 4.760 | 4.760 | 18,283,841 |
| 2025-12-09 | 4.800 | 4.830 | 4.750 | 4.750 | 4.750 | 18,718,892 |
| 2025-12-08 | 4.770 | 4.840 | 4.750 | 4.840 | 4.840 | 27,758,904 |
| 2025-12-05 | 4.700 | 4.770 | 4.630 | 4.760 | 4.760 | 24,107,930 |
| 2025-12-04 | 4.780 | 4.860 | 4.680 | 4.720 | 4.720 | 27,213,221 |
| 2025-12-03 | 4.850 | 4.850 | 4.710 | 4.730 | 4.730 | 36,285,627 |
| 2025-12-02 | 4.920 | 4.920 | 4.860 | 4.880 | 4.880 | 22,419,303 |
| 2025-12-01 | 4.860 | 5.010 | 4.850 | 4.970 | 4.970 | 35,423,661 |
| 2025-11-28 | 4.870 | 4.900 | 4.770 | 4.900 | 4.900 | 24,133,800 |
| 2025-11-27 | 4.900 | 4.930 | 4.860 | 4.870 | 4.870 | 34,043,202 |
| 2025-11-26 | 4.840 | 5.060 | 4.800 | 4.970 | 4.970 | 59,310,419 |
| 2025-11-25 | 4.830 | 4.870 | 4.800 | 4.840 | 4.840 | 25,974,000 |
| 2025-11-24 | 4.730 | 4.840 | 4.700 | 4.810 | 4.810 | 33,002,556 |
| 2025-11-21 | 4.910 | 4.950 | 4.700 | 4.730 | 4.730 | 49,784,214 |
| 2025-11-20 | 5.060 | 5.090 | 4.940 | 4.950 | 4.950 | 36,208,723 |
| 2025-11-19 | 5.170 | 5.200 | 5.010 | 5.040 | 5.040 | 47,988,529 |
| 2025-11-18 | 5.380 | 5.380 | 5.130 | 5.180 | 5.180 | 75,020,501 |
| 2025-11-17 | 5.320 | 5.430 | 5.280 | 5.430 | 5.430 | 58,742,258 |
| 2025-11-14 | 5.500 | 5.520 | 5.360 | 5.370 | 5.370 | 74,495,300 |
| 2025-11-13 | 5.470 | 5.520 | 5.400 | 5.490 | 5.490 | 84,189,018 |
| 2025-11-12 | 5.560 | 5.590 | 5.400 | 5.480 | 5.480 | 106,000,685 |
| 2025-11-11 | 5.220 | 5.740 | 5.210 | 5.570 | 5.570 | 193,525,898 |
| 2025-11-10 | 5.200 | 5.230 | 5.170 | 5.220 | 5.220 | 35,737,044 |
| 2025-11-07 | 5.340 | 5.340 | 5.220 | 5.220 | 5.220 | 44,436,929 |
| 2025-11-06 | 5.350 | 5.380 | 5.220 | 5.350 | 5.350 | 64,200,347 |
| 2025-11-05 | 5.160 | 5.410 | 5.140 | 5.340 | 5.340 | 86,652,412 |
| 2025-11-04 | 5.250 | 5.300 | 5.160 | 5.200 | 5.200 | 46,743,386 |
| 2025-11-03 | 5.100 | 5.290 | 5.070 | 5.280 | 5.280 | 60,407,372 |
| 2025-10-31 | 5.070 | 5.150 | 5.030 | 5.120 | 5.120 | 48,915,858 |
| 2025-10-30 | 5.210 | 5.210 | 5.050 | 5.060 | 5.060 | 86,111,304 |
| 2025-10-29 | 5.300 | 5.500 | 5.240 | 5.290 | 5.290 | 102,415,860 |
| 2025-10-28 | 5.190 | 5.460 | 5.170 | 5.360 | 5.360 | 152,000,292 |
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.