Suzhou Cheersson Precision Metal Forming Co., Ltd. - 002976.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	28.68	29.11	29.11	29.58	28.6	4.17M
February 12, 2026	29.15	28.82	28.82	29.7	28.61	6.11M
February 11, 2026	28.38	29.16	29.16	31.34	28.33	7.66M
February 10, 2026	28.79	28.51	28.51	28.8	28.48	1.48M
February 09, 2026	28.56	28.75	28.75	28.8	28.28	2M
February 06, 2026	27.9	28.53	28.53	28.8	27.9	2.22M
February 05, 2026	28.2	28.16	28.16	28.5	27.9	1.49M
February 04, 2026	28.14	28.27	28.27	28.58	27.8	1.84M
February 03, 2026	27.82	28.1	28.1	28.1	27.42	1.69M
February 02, 2026	27.46	27.45	27.45	28.15	27.3	1.82M
January 30, 2026	27.45	27.77	27.77	27.85	27	2.55M
January 29, 2026	28.07	27.41	27.41	28.25	27.21	2.66M
January 28, 2026	28.91	28.07	28.07	28.97	28.05	3.34M
January 27, 2026	28.7	29.03	29.03	29.09	27.6	3.42M
January 26, 2026	29.89	28.89	28.89	29.89	28.42	4.5M
January 23, 2026	29.81	29.9	29.9	29.99	29.4	5.03M
January 22, 2026	29.4	29.79	29.79	29.96	29.34	4.51M
January 21, 2026	28.89	29.39	29.39	29.55	28.8	4.32M
January 20, 2026	29.11	29.04	29.04	29.78	28.68	6.04M
January 19, 2026	28.69	28.92	28.92	29.1	28.67	3.98M
January 16, 2026	28.28	28.68	28.68	28.72	28.14	4.06M
January 15, 2026	27.96	28.19	28.19	28.3	27.8	2.49M
January 14, 2026	28.02	28.13	28.13	28.5	27.6	4.19M
January 13, 2026	28.94	28.2	28.2	28.94	28.09	4.04M
January 12, 2026	28.15	28.93	28.93	28.93	27.9	5.46M
January 09, 2026	28.26	28.13	28.13	28.39	27.75	4.09M
January 08, 2026	28.01	28.34	28.34	28.52	27.76	3.99M
January 07, 2026	28.7	28.14	28.14	28.75	28.05	4.73M
January 06, 2026	27.96	28.78	28.78	29.09	27.83	6.44M
January 05, 2026	27.92	27.95	27.95	28.24	27.81	4.98M
December 31, 2025	28.73	28.03	28.03	28.94	27.97	7.31M
December 30, 2025	28.04	28.85	28.85	29.76	27.66	10.05M
December 29, 2025	27.79	27.75	27.75	28.25	27.58	3.44M
December 26, 2025	28.25	27.93	27.93	28.25	27.42	5.02M
December 25, 2025	27.57	28.26	28.26	28.43	27.28	5.44M
December 24, 2025	27.13	27.56	27.56	27.92	27.01	4.87M
December 23, 2025	27.57	27.19	27.19	27.76	27.03	3.64M
December 22, 2025	27.59	27.52	27.52	28.25	27.39	5.07M
December 19, 2025	26.63	27.44	27.44	27.55	26.63	5.41M
December 18, 2025	26.33	26.69	26.69	27.24	26.17	5.02M
December 17, 2025	26.9	26.56	26.56	27.41	26	7.65M
December 16, 2025	27.41	27.25	27.25	27.83	26.64	8.55M
December 15, 2025	26.8	26.84	26.84	27.17	26.48	4.91M
December 12, 2025	27.41	26.89	26.89	27.65	26.86	6.46M
December 11, 2025	27.99	27.41	27.41	28.17	27.28	6.46M
December 10, 2025	27.23	27.99	27.99	28.5	27.21	8.57M
December 09, 2025	28.1	27.41	27.41	28.1	27.38	7.87M
December 08, 2025	28	28.12	28.12	28.45	27.68	10.81M
December 05, 2025	27.5	27.9	27.9	28.3	27.21	11.99M
December 04, 2025	25.86	28.03	28.03	29.44	25.86	20.23M
December 03, 2025	35.02	30.97	30.97	35.36	30.97	18.46M
December 02, 2025	30.97	34.41	34.41	34.41	29.3	15.65M
December 01, 2025	28.79	31.28	31.28	31.28	27.5	13.36M
November 28, 2025	25.86	28.44	28.44	28.44	25.8	4.85M
November 27, 2025	25.82	25.85	25.85	26.03	25.44	2.24M
November 26, 2025	25.17	25.51	25.51	26.19	25.05	2.84M
November 25, 2025	24.59	25.17	25.17	25.74	24.59	2.04M
November 24, 2025	24.64	24.59	24.59	24.82	24.06	1.74M
November 21, 2025	25.05	24.22	24.22	25.53	24.02	2.24M
November 20, 2025	25.9	25.48	25.48	25.94	25.31	1.48M

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