SuZhou ChunXing Precision Mechanical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 4.510 | 4.520 | 4.470 | 4.490 | 4.490 | 19,181,800 |
| 2025-07-24 | 4.460 | 4.520 | 4.450 | 4.520 | 4.520 | 28,276,958 |
| 2025-07-23 | 4.530 | 4.550 | 4.460 | 4.460 | 4.460 | 46,276,601 |
| 2025-07-22 | 4.620 | 4.670 | 4.550 | 4.570 | 4.570 | 36,832,100 |
| 2025-07-21 | 4.550 | 4.620 | 4.520 | 4.610 | 4.610 | 34,450,721 |
| 2025-07-18 | 4.590 | 4.630 | 4.530 | 4.550 | 4.550 | 30,328,200 |
| 2025-07-17 | 4.520 | 4.620 | 4.480 | 4.600 | 4.600 | 42,675,500 |
| 2025-07-16 | 4.520 | 4.600 | 4.490 | 4.540 | 4.540 | 27,945,700 |
| 2025-07-15 | 4.620 | 4.650 | 4.470 | 4.520 | 4.520 | 62,256,218 |
| 2025-07-14 | 4.620 | 4.780 | 4.610 | 4.700 | 4.700 | 72,384,900 |
| 2025-07-11 | 4.590 | 4.620 | 4.550 | 4.600 | 4.600 | 26,174,900 |
| 2025-07-10 | 4.620 | 4.650 | 4.580 | 4.600 | 4.600 | 26,100,500 |
| 2025-07-09 | 4.640 | 4.720 | 4.600 | 4.620 | 4.620 | 41,212,600 |
| 2025-07-08 | 4.550 | 4.630 | 4.520 | 4.630 | 4.630 | 25,073,000 |
| 2025-07-07 | 4.550 | 4.570 | 4.500 | 4.550 | 4.550 | 17,366,600 |
| 2025-07-04 | 4.650 | 4.660 | 4.550 | 4.550 | 4.550 | 27,484,700 |
| 2025-07-03 | 4.640 | 4.680 | 4.600 | 4.650 | 4.650 | 21,947,800 |
| 2025-07-02 | 4.700 | 4.710 | 4.610 | 4.640 | 4.640 | 26,320,506 |
| 2025-07-01 | 4.730 | 4.740 | 4.620 | 4.690 | 4.690 | 36,148,003 |
| 2025-06-30 | 4.620 | 4.750 | 4.620 | 4.720 | 4.720 | 51,762,103 |
| 2025-06-27 | 4.640 | 4.680 | 4.620 | 4.630 | 4.630 | 28,204,403 |
| 2025-06-26 | 4.630 | 4.750 | 4.630 | 4.630 | 4.630 | 46,997,000 |
| 2025-06-25 | 4.620 | 4.690 | 4.580 | 4.660 | 4.660 | 40,183,000 |
| 2025-06-24 | 4.510 | 4.620 | 4.510 | 4.620 | 4.620 | 39,015,097 |
| 2025-06-23 | 4.350 | 4.480 | 4.300 | 4.470 | 4.470 | 26,035,109 |
| 2025-06-20 | 4.430 | 4.480 | 4.350 | 4.370 | 4.370 | 23,315,506 |
| 2025-06-19 | 4.540 | 4.580 | 4.420 | 4.430 | 4.430 | 29,666,100 |
| 2025-06-18 | 4.570 | 4.600 | 4.480 | 4.540 | 4.540 | 35,514,400 |
| 2025-06-17 | 4.620 | 4.690 | 4.560 | 4.600 | 4.600 | 29,619,200 |
| 2025-06-16 | 4.620 | 4.620 | 4.530 | 4.620 | 4.620 | 32,135,400 |
| 2025-06-13 | 4.690 | 4.770 | 4.640 | 4.670 | 4.670 | 50,252,138 |
| 2025-06-12 | 4.630 | 4.670 | 4.600 | 4.640 | 4.640 | 35,096,394 |
| 2025-06-11 | 4.620 | 4.780 | 4.620 | 4.670 | 4.670 | 59,491,463 |
| 2025-06-10 | 4.670 | 4.710 | 4.520 | 4.600 | 4.600 | 43,922,981 |
| 2025-06-09 | 4.600 | 4.730 | 4.600 | 4.690 | 4.690 | 44,009,528 |
| 2025-06-06 | 4.650 | 4.660 | 4.570 | 4.610 | 4.610 | 37,701,963 |
| 2025-06-05 | 4.650 | 4.670 | 4.580 | 4.660 | 4.660 | 40,641,700 |
| 2025-06-04 | 4.670 | 4.720 | 4.630 | 4.640 | 4.640 | 45,567,100 |
| 2025-06-03 | 4.580 | 4.730 | 4.580 | 4.660 | 4.660 | 63,717,520 |
| 2025-05-30 | 4.990 | 5.010 | 4.810 | 4.810 | 4.810 | 73,075,773 |
| 2025-05-29 | 5.000 | 5.190 | 4.970 | 5.040 | 5.040 | 93,836,391 |
| 2025-05-28 | 4.950 | 5.190 | 4.920 | 5.070 | 5.070 | 125,331,891 |
| 2025-05-27 | 4.820 | 5.220 | 4.730 | 5.040 | 5.040 | 140,582,503 |
| 2025-05-26 | 4.780 | 4.840 | 4.700 | 4.840 | 4.840 | 66,894,800 |
| 2025-05-23 | 4.940 | 4.950 | 4.820 | 4.850 | 4.850 | 85,419,248 |
| 2025-05-22 | 4.830 | 5.030 | 4.810 | 4.810 | 4.810 | 87,905,429 |
| 2025-05-21 | 5.070 | 5.070 | 4.880 | 4.900 | 4.900 | 126,957,923 |
| 2025-05-20 | 5.260 | 5.340 | 5.150 | 5.170 | 5.170 | 175,861,557 |
| 2025-05-19 | 5.500 | 5.770 | 5.200 | 5.490 | 5.490 | 315,001,079 |
| 2025-05-16 | 4.650 | 5.250 | 4.580 | 5.250 | 5.250 | 185,353,583 |
| 2025-05-15 | 4.880 | 5.010 | 4.680 | 4.770 | 4.770 | 135,041,903 |
| 2025-05-14 | 4.740 | 5.260 | 4.710 | 5.060 | 5.060 | 193,233,112 |
| 2025-05-13 | 4.860 | 5.190 | 4.760 | 4.820 | 4.820 | 225,228,153 |
| 2025-05-12 | 4.310 | 4.720 | 4.310 | 4.720 | 4.720 | 89,923,056 |
| 2025-05-09 | 4.380 | 4.400 | 4.240 | 4.290 | 4.290 | 37,996,600 |
| 2025-05-08 | 4.320 | 4.420 | 4.290 | 4.380 | 4.380 | 37,811,300 |
| 2025-05-07 | 4.290 | 4.400 | 4.230 | 4.320 | 4.320 | 63,187,159 |
| 2025-05-06 | 4.100 | 4.240 | 4.090 | 4.230 | 4.230 | 43,200,200 |
| 2025-04-30 | 3.950 | 4.090 | 3.950 | 4.040 | 4.040 | 29,882,450 |
| 2025-04-29 | 3.900 | 4.010 | 3.880 | 3.970 | 3.970 | 19,276,850 |
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.