Suzhou Dongshan Precision Manufacturing Co., Ltd. - 002384.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	57.98	64	64	64	56.48	90M
September 04, 2025	64.16	58.18	58.18	66.15	58.18	80.42M
September 03, 2025	64.98	64.64	64.64	66.31	62.13	62.98M
September 02, 2025	70.17	63.66	63.66	71.5	62.4	111.46M
September 01, 2025	68.86	68.82	68.82	70.38	66	93.78M
August 29, 2025	63.84	66.02	66.02	66.89	63.1	117.66M
August 28, 2025	55.11	60.94	60.94	60.94	55.1	110.48M
August 27, 2025	55.5	55.4	55.4	58.26	55.13	75.23M
August 26, 2025	57	56.8	56.8	60.27	56	81.22M
August 25, 2025	53.47	57.16	57.16	58.5	52.5	113.91M
August 22, 2025	51.05	53.26	53.26	53.81	51.04	70.82M
August 21, 2025	52.26	51.46	51.46	52.97	50.6	53.5M
August 20, 2025	50.8	52.3	52.3	52.37	49.6	64.2M
August 19, 2025	54.55	52.6	52.6	54.57	51.97	84.4M
August 18, 2025	51.71	54.65	54.65	54.73	48.68	135.46M
August 15, 2025	54.41	52.12	52.12	54.8	51.78	97.59M
August 14, 2025	58.5	54.9	54.9	58.51	53.55	110.24M
August 13, 2025	55.9	59.5	59.5	59.8	53.91	90.43M
August 12, 2025	55.92	56.63	56.63	57.76	55.1	74.43M
August 11, 2025	52.5	55.64	55.64	57.23	52.3	88.39M
August 08, 2025	51.3	52.3	52.3	53.45	51.12	43.64M
August 07, 2025	52.27	52.24	52.24	54.1	50.5	69.46M
August 06, 2025	52.18	51.99	51.99	54	51.47	52.7M
August 05, 2025	54.1	52.44	52.44	54.36	51	69.95M
August 04, 2025	53.85	53.31	53.31	54.16	52.43	72.2M
August 01, 2025	57.19	55.12	55.12	58.25	54.1	78.98M
July 31, 2025	60.01	58.49	58.49	61.5	58.12	95.79M
July 30, 2025	58.03	56.71	56.71	58.8	55.68	76.34M
July 29, 2025	54.7	57.38	57.38	57.59	54.63	99.24M
July 28, 2025	54.1	54.43	54.43	55.98	51.3	176.28M
July 25, 2025	53.9	53.03	53.03	53.93	52.39	44.1M
July 24, 2025	54.8	53.5	53.5	54.88	51.95	78.56M
July 23, 2025	53.13	53.59	53.59	54.03	52.44	67.69M
July 22, 2025	55.5	54.31	54.31	58.5	53.79	99.4M
July 21, 2025	54.59	54.97	54.97	55.85	52.88	101.73M
July 18, 2025	58	54.21	54.21	58.5	53.3	123.64M
July 17, 2025	52.6	55.31	55.31	55.31	52.6	70.5M
July 16, 2025	51.48	50.28	50.28	52.2	50.28	62.02M
July 15, 2025	47.9	51.78	51.78	51.92	47.75	90.87M
July 14, 2025	45.92	47.2	47.2	47.8	45.44	70.52M
July 11, 2025	46.31	44.42	44.42	46.43	43.9	72.49M
July 10, 2025	47.34	46.5	46.5	47.5	45.56	66.23M
July 09, 2025	44.44	46.42	46.42	47.2	43.9	125.66M
July 08, 2025	40.26	43.45	43.45	44.37	40.17	107.93M
July 07, 2025	41.99	40.46	40.46	42.39	40.36	83.57M
July 04, 2025	44.81	42.6	42.6	44.99	42.12	105.36M
July 03, 2025	40.34	43.3	43.3	43.56	39.16	140.17M
July 02, 2025	40.25	39.6	39.6	40.49	38.5	124.64M
July 01, 2025	37.4	41.55	41.55	41.55	37.4	131.59M
June 30, 2025	37.5	37.77	37.77	38.2	37.05	85.41M
June 27, 2025	36.56	37.58	37.58	38.61	35.33	101.43M
June 26, 2025	36.8	36.93	36.93	38.2	36.36	83.21M
June 25, 2025	36.71	36.45	36.45	37.53	35.9	64.47M
June 24, 2025	36.85	36.39	36.39	37.69	36	66.13M
June 23, 2025	35.98	36.98	36.98	37.54	35.8	73.99M
June 20, 2025	36.89	36.3	36.3	37.5	35.88	84.44M
June 19, 2025	37.36	37.09	37.09	38.35	36.8	115.24M
June 18, 2025	34.79	36.62	36.62	37.08	34.62	126.17M
June 17, 2025	34.98	34.83	34.83	35.25	34.35	89.83M
June 16, 2025	31.15	34.6	34.6	34.6	31	243.4M

Suzhou Dongshan Precision Manufacturing Co., Ltd. (002384.SZ) SHZ