Suzhou Cheersson Precision Metal Forming Co., Ltd. (002976.SZ) SHZ

Currency In CNY

002976.SZ Historical Return

If you invested ¥1000 in Suzhou Cheersson Precision Metal Forming Co., Ltd. (002976.SZ) since IPO date, it would be worth ¥878.2 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,010.86, while ¥1000 invested 1 year ago would be worth ¥759.42. This corresponds to total returns of -12.18%, 1.09%, -24.06%, respectively, with annualized returns of -2.01%, 0.22%, -24.06%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

002976.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	18.99	19.54	19.54	19.79	18.83	6.83M
July 30, 2026	18.88	18.26	18.26	19.72	18.14	6.71M
July 29, 2026	19.2	18.95	18.95	19.35	18.3	4.01M
July 28, 2026	19.38	19.09	19.09	20.17	18.92	4.1M
July 27, 2026	18.99	19.74	19.74	19.92	18.52	4.71M
July 23, 2026	19.26	19.23	19.23	19.72	18.74	4.44M
July 22, 2026	20.23	19.4	19.4	20.95	19.3	6.17M
July 21, 2026	19.99	20.43	20.43	20.83	18.39	8.45M
July 20, 2026	21.3	20.24	20.24	21.84	19.35	11.36M
July 17, 2026	23.71	21.5	21.5	24.07	21.5	10.95M
July 16, 2026	24	23.89	23.89	24.58	23.5	7.24M
July 15, 2026	24	24.21	24.21	25.48	23.63	7.66M
July 14, 2026	25.13	24	24	25.13	23.34	9.19M
July 13, 2026	26.2	23.99	23.99	26.65	23.99	16.25M
July 10, 2026	25.13	26.65	26.65	27.67	25	24.94M
July 09, 2026	24.41	25.15	25.15	25.26	23.43	11.01M
July 08, 2026	25.98	24.58	24.58	26.96	24.48	11.73M
July 07, 2026	25.55	25.63	25.63	26.07	25.12	7.11M
July 06, 2026	26.43	25.55	25.55	27.2	25.21	12.11M
July 03, 2026	25.94	26.9	26.9	28.28	25.44	17.73M
July 02, 2026	26.98	25.71	25.71	27.58	25.6	12.73M
July 01, 2026	25.57	26.98	26.98	27.72	24.83	18.17M
June 30, 2026	24.96	25.2	25.2	25.84	24.28	12.03M
June 29, 2026	27.59	24.89	24.89	27.6	24.89	12.09M
June 26, 2026	27.59	27.66	27.66	29.45	27.18	14.89M
June 25, 2026	33.65	35.7	35.7	36.45	33.5	12.9M
June 24, 2026	31.57	34.06	34.06	34.13	31.12	21.06M
June 23, 2026	28.42	31.9	31.9	31.9	28.1	17.48M
June 22, 2026	28.54	29	29	31.21	27.78	15.45M
June 18, 2026	29.35	28.37	28.37	29.61	28.01	12.89M
June 17, 2026	27.35	28.67	28.67	29.8	27.1	17.59M
June 16, 2026	28.29	27.09	27.09	29.09	26.78	11.67M
June 15, 2026	30.93	29.59	29.59	32	29.59	10.65M
June 12, 2026	30.9	32.88	32.88	32.88	30.47	4.11M
June 11, 2026	32.09	29.89	29.89	32.09	29.73	4.38M
June 10, 2026	33.02	31.37	31.37	33.02	30.23	9.34M
June 09, 2026	29.26	31.27	31.27	31.27	28.71	1.86M
June 08, 2026	30.74	28.43	28.43	30.99	28.43	4.93M
June 05, 2026	32.41	31.59	31.59	32.7	31.05	3.9M
June 04, 2026	32.95	32.74	32.74	33.4	31.82	5.52M
June 03, 2026	32.06	33.37	33.37	33.88	31.71	8.95M
June 02, 2026	35.86	32.82	32.82	38.34	32.43	13.44M
June 01, 2026	36.31	35.79	35.79	36.97	35.07	4.68M
May 29, 2026	37.71	36.64	36.64	38.98	35.68	7.56M
May 28, 2026	34.68	36.97	36.97	37.41	34.68	6.71M
May 27, 2026	36.5	35.1	35.1	36.65	34.66	6.05M
May 26, 2026	37.13	35.6	35.6	37.45	34	9.2M
May 25, 2026	33.23	36.54	36.54	36.54	33.23	2.91M
May 22, 2026	32.87	33.22	33.22	34.19	30.64	8.01M
May 21, 2026	34.49	33.37	33.37	36.5	33.32	4.95M
May 20, 2026	35.13	35.54	35.54	37	34.78	3.79M
May 19, 2026	35.29	35.44	35.44	36.2	35.01	4.47M
May 18, 2026	34.49	35.58	35.58	36.85	33.77	6.52M
May 15, 2026	37.07	34.5	34.5	37.45	34.1	10.9M
May 14, 2026	33.06	36.37	36.37	36.37	32.48	8.18M
May 13, 2026	32.9	33.06	33.06	33.79	32.31	2.73M
May 12, 2026	33.14	32.92	32.92	33.5	32.38	3.03M
May 11, 2026	32.71	32.85	32.85	34	32.7	4.43M
May 08, 2026	30.96	32.7	32.7	33.13	30.81	5.92M
May 07, 2026	30.22	31.11	31.11	31.18	30.03	3.13M