SuZhou ChunXing Precision Mechanical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 5.140 | 5.220 | 5.120 | 5.190 | 5.190 | 49,158,322 |
| 2025-10-24 | 5.130 | 5.180 | 5.110 | 5.140 | 5.140 | 31,669,169 |
| 2025-10-23 | 5.100 | 5.140 | 5.020 | 5.130 | 5.130 | 37,345,719 |
| 2025-10-22 | 5.080 | 5.230 | 5.070 | 5.150 | 5.150 | 38,144,900 |
| 2025-10-21 | 5.070 | 5.150 | 5.020 | 5.130 | 5.130 | 37,022,800 |
| 2025-10-20 | 5.090 | 5.140 | 5.030 | 5.060 | 5.060 | 36,126,341 |
| 2025-10-17 | 5.180 | 5.190 | 5.010 | 5.010 | 5.010 | 40,633,000 |
| 2025-10-16 | 5.270 | 5.280 | 5.130 | 5.160 | 5.160 | 44,766,827 |
| 2025-10-15 | 5.140 | 5.290 | 5.100 | 5.280 | 5.280 | 49,545,839 |
| 2025-10-14 | 5.270 | 5.370 | 5.120 | 5.140 | 5.140 | 54,726,500 |
| 2025-10-13 | 5.050 | 5.280 | 4.940 | 5.270 | 5.270 | 60,036,184 |
| 2025-10-10 | 5.420 | 5.490 | 5.280 | 5.290 | 5.290 | 61,905,600 |
| 2025-10-09 | 5.390 | 5.450 | 5.330 | 5.430 | 5.430 | 72,370,986 |
| 2025-09-30 | 5.390 | 5.430 | 5.300 | 5.330 | 5.330 | 57,868,103 |
| 2025-09-29 | 5.230 | 5.350 | 5.190 | 5.310 | 5.310 | 58,973,087 |
| 2025-09-26 | 5.370 | 5.400 | 5.230 | 5.240 | 5.240 | 62,028,104 |
| 2025-09-25 | 5.490 | 5.550 | 5.330 | 5.360 | 5.360 | 89,882,184 |
| 2025-09-24 | 5.410 | 5.580 | 5.310 | 5.520 | 5.520 | 87,334,349 |
| 2025-09-23 | 5.690 | 5.710 | 5.390 | 5.460 | 5.460 | 102,063,387 |
| 2025-09-22 | 5.450 | 5.800 | 5.440 | 5.720 | 5.720 | 124,808,500 |
| 2025-09-19 | 5.900 | 5.910 | 5.500 | 5.560 | 5.560 | 158,459,255 |
| 2025-09-18 | 5.960 | 6.170 | 5.880 | 6.010 | 6.010 | 196,478,497 |
| 2025-09-17 | 6.070 | 6.140 | 5.900 | 5.950 | 5.950 | 197,426,760 |
| 2025-09-16 | 5.960 | 6.370 | 5.820 | 6.260 | 6.260 | 285,115,510 |
| 2025-09-15 | 6.430 | 6.670 | 6.050 | 6.070 | 6.070 | 286,062,388 |
| 2025-09-12 | 6.830 | 6.860 | 6.440 | 6.550 | 6.550 | 283,683,106 |
| 2025-09-11 | 6.500 | 7.250 | 6.360 | 6.820 | 6.820 | 401,015,448 |
| 2025-09-10 | 6.520 | 7.040 | 6.500 | 6.770 | 6.770 | 468,817,152 |
| 2025-09-09 | 5.560 | 6.400 | 5.360 | 6.400 | 6.400 | 231,092,817 |
| 2025-09-08 | 5.490 | 6.100 | 5.490 | 5.820 | 5.820 | 314,849,284 |
| 2025-09-05 | 5.360 | 5.870 | 5.360 | 5.580 | 5.580 | 363,198,263 |
| 2025-09-04 | 5.560 | 6.120 | 5.450 | 5.950 | 5.950 | 486,868,773 |
| 2025-09-03 | 5.560 | 5.560 | 5.560 | 5.560 | 5.560 | 35,769,303 |
| 2025-09-02 | 4.580 | 5.050 | 4.560 | 5.050 | 5.050 | 128,199,375 |
| 2025-09-01 | 4.550 | 4.640 | 4.540 | 4.590 | 4.590 | 38,743,133 |
| 2025-08-29 | 4.580 | 4.620 | 4.500 | 4.540 | 4.540 | 35,930,200 |
| 2025-08-28 | 4.590 | 4.670 | 4.410 | 4.600 | 4.600 | 52,472,226 |
| 2025-08-27 | 4.730 | 4.790 | 4.580 | 4.590 | 4.590 | 57,047,400 |
| 2025-08-26 | 4.700 | 4.780 | 4.650 | 4.760 | 4.760 | 63,811,700 |
| 2025-08-25 | 4.700 | 4.770 | 4.660 | 4.720 | 4.720 | 64,307,301 |
| 2025-08-22 | 4.700 | 4.720 | 4.640 | 4.700 | 4.700 | 72,820,702 |
| 2025-08-21 | 4.710 | 4.720 | 4.610 | 4.640 | 4.640 | 51,892,400 |
| 2025-08-20 | 4.600 | 4.730 | 4.560 | 4.680 | 4.680 | 74,478,609 |
| 2025-08-19 | 4.510 | 4.740 | 4.480 | 4.640 | 4.640 | 91,971,016 |
| 2025-08-18 | 4.460 | 4.530 | 4.450 | 4.510 | 4.510 | 36,840,800 |
| 2025-08-15 | 4.410 | 4.460 | 4.410 | 4.460 | 4.460 | 22,541,300 |
| 2025-08-14 | 4.510 | 4.520 | 4.410 | 4.430 | 4.430 | 39,184,255 |
| 2025-08-13 | 4.510 | 4.520 | 4.480 | 4.510 | 4.510 | 30,594,600 |
| 2025-08-12 | 4.550 | 4.580 | 4.480 | 4.500 | 4.500 | 50,104,300 |
| 2025-08-11 | 4.540 | 4.610 | 4.530 | 4.590 | 4.590 | 38,197,831 |
| 2025-08-08 | 4.600 | 4.700 | 4.560 | 4.570 | 4.570 | 60,141,707 |
| 2025-08-07 | 4.640 | 4.680 | 4.580 | 4.600 | 4.600 | 51,355,635 |
| 2025-08-06 | 4.550 | 4.660 | 4.500 | 4.640 | 4.640 | 100,164,680 |
| 2025-08-05 | 4.470 | 4.850 | 4.460 | 4.700 | 4.700 | 150,495,069 |
| 2025-08-04 | 4.360 | 4.420 | 4.340 | 4.410 | 4.410 | 14,030,158 |
| 2025-08-01 | 4.390 | 4.420 | 4.360 | 4.390 | 4.390 | 13,323,858 |
| 2025-07-31 | 4.410 | 4.440 | 4.380 | 4.390 | 4.390 | 21,622,561 |
| 2025-07-30 | 4.460 | 4.460 | 4.400 | 4.430 | 4.430 | 23,892,732 |
| 2025-07-29 | 4.580 | 4.590 | 4.400 | 4.480 | 4.480 | 51,714,500 |
| 2025-07-28 | 4.520 | 4.790 | 4.500 | 4.570 | 4.570 | 73,460,700 |
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.