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

27.07

-0.35(-1.28%)

Updated at March 13 03:04PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	27.2	27.07	27.07	27.63	27.06	2.21M
March 12, 2026	28.7	27.42	27.42	28.73	27.33	3.24M
March 11, 2026	28.75	28.49	28.49	30.45	28.35	5.01M
March 10, 2026	26.98	28.33	28.33	28.33	26.98	1.16M
March 09, 2026	27.71	27.44	27.44	27.76	26.87	1.94M
March 06, 2026	26.98	27.75	27.75	27.76	26.79	1.66M
March 05, 2026	26.93	26.98	26.98	27.25	26.8	2.05M
March 04, 2026	29.18	26.26	26.26	29.18	26.23	1.35M
March 03, 2026	27.66	26.54	26.54	28	26.48	3.15M
March 02, 2026	28.15	27.61	27.61	28.4	27.03	4.26M
February 27, 2026	29.18	28.82	28.82	29.2	28.75	2.56M
February 26, 2026	29.33	29.38	29.38	29.4	29.08	2.09M
February 25, 2026	29.64	29.31	29.31	29.79	29.25	2.88M
February 24, 2026	29.47	29.64	29.64	29.79	29.19	3.76M
February 13, 2026	28.68	29.11	0	29.58	28.6	4.17M
February 12, 2026	29.15	28.82	0	29.7	28.61	6.11M
February 11, 2026	28.38	29.16	0	31.34	28.33	7.66M
February 10, 2026	28.79	28.51	0	28.8	28.48	1.48M
February 09, 2026	28.56	28.75	0	28.8	28.28	2M
February 06, 2026	27.9	28.53	0	28.8	27.9	2.22M
February 05, 2026	28.2	28.16	0	28.5	27.9	1.49M
February 04, 2026	28.14	28.27	0	28.58	27.8	1.84M
February 03, 2026	27.82	28.1	0	28.1	27.42	1.69M
February 02, 2026	27.46	27.45	0	28.15	27.3	1.82M
January 30, 2026	27.45	27.77	0	27.85	27	2.55M
January 29, 2026	28.07	27.41	0	28.25	27.21	2.66M
January 28, 2026	28.91	28.07	0	28.97	28.05	3.34M
January 27, 2026	28.7	29.03	0	29.09	27.6	3.42M
January 26, 2026	29.89	28.89	0	29.89	28.42	4.5M
January 23, 2026	29.81	29.9	0	29.99	29.4	5.03M
January 22, 2026	29.4	29.79	0	29.96	29.34	4.51M
January 21, 2026	28.89	29.39	0	29.55	28.8	4.32M
January 20, 2026	29.11	29.04	0	29.78	28.68	6.04M
January 19, 2026	28.69	28.92	0	29.1	28.67	3.98M
January 16, 2026	28.28	28.68	0	28.72	28.14	4.06M
January 15, 2026	27.96	28.19	0	28.3	27.8	2.49M
January 14, 2026	28.02	28.13	0	28.5	27.6	4.19M
January 13, 2026	28.94	28.2	0	28.94	28.09	4.04M
January 12, 2026	28.15	28.93	0	28.93	27.9	5.46M
January 09, 2026	28.26	28.13	0	28.39	27.75	4.09M
January 08, 2026	28.01	28.34	0	28.52	27.76	3.99M
January 07, 2026	28.7	28.14	0	28.75	28.05	4.73M
January 06, 2026	27.96	28.78	0	29.09	27.83	6.44M
January 05, 2026	27.92	27.95	0	28.24	27.81	4.98M
December 31, 2025	28.73	28.03	0	28.94	27.97	7.31M
December 30, 2025	28.04	28.85	0	29.76	27.66	10.05M
December 29, 2025	27.79	27.75	0	28.25	27.58	3.44M
December 26, 2025	28.25	27.93	0	28.25	27.42	5.02M
December 25, 2025	27.57	28.26	0	28.43	27.28	5.44M
December 24, 2025	27.13	27.56	0	27.92	27.01	4.87M
December 23, 2025	27.57	27.19	0	27.76	27.03	3.64M
December 22, 2025	27.59	27.52	0	28.25	27.39	5.07M
December 19, 2025	26.63	27.44	0	27.55	26.63	5.41M
December 18, 2025	26.33	26.69	0	27.24	26.17	5.02M
December 17, 2025	26.9	26.56	0	27.41	26	7.65M
December 16, 2025	27.41	27.25	0	27.83	26.64	8.55M
December 15, 2025	26.8	26.84	0	27.17	26.48	4.91M
December 12, 2025	27.41	26.89	0	27.65	26.86	6.46M
December 11, 2025	27.99	27.41	0	28.17	27.28	6.46M
December 10, 2025	27.23	27.99	0	28.5	27.21	8.57M