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

36.37

+3.31(+10.01%)

Updated at May 14 03:04PM

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 ¥1,485.84 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,766.03, while ¥1000 invested 1 year ago would be worth ¥1,473.92. This corresponds to total returns of 48.58%, 76.6%, 47.39%, respectively, with annualized returns of 6.6%, 12.04%, 47.39%.

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
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
May 06, 2026	30.13	30.2	30.2	30.52	29.65	2.84M
April 30, 2026	29.68	30.12	30.12	31.12	29.68	2.95M
April 29, 2026	29.21	29.75	29.75	29.88	29.01	2.37M
April 28, 2026	29.66	29.22	29.22	29.83	29.03	2.18M
April 27, 2026	29.79	29.63	29.63	29.81	28.7	3.13M
April 24, 2026	28.4	28.9	28.9	29.25	28.3	2.09M
April 23, 2026	28.75	28.55	28.55	29.15	28.37	2.2M
April 22, 2026	28.85	28.76	28.76	29.09	28.61	1.74M
April 21, 2026	29.12	29.03	29.03	29.3	28.85	2.07M
April 20, 2026	28.98	29.25	29.25	29.37	28.86	2.22M
April 17, 2026	28.77	29.02	29.02	29.32	28.56	2.85M
April 16, 2026	28.3	28.6	28.6	29.32	28.18	2.32M
April 15, 2026	27.7	28.11	28.11	28.45	27.58	3.68M
April 14, 2026	28.43	28.7	28.7	28.9	28.33	2.75M
April 13, 2026	28.23	28.32	28.32	28.73	27.89	3.04M
April 10, 2026	28	28.06	28.06	28.58	27.99	2.16M
April 09, 2026	27.34	27.85	27.85	28.12	27.29	2.2M
April 08, 2026	27.47	27.56	27.56	27.68	27.15	2.48M
April 07, 2026	25.6	27.16	27.16	27.3	25.5	4.09M
April 03, 2026	26.16	25.4	25.4	26.18	25.3	1.07M
April 02, 2026	26.29	25.96	25.96	26.42	25.68	1.36M
April 01, 2026	26.94	26.29	26.29	26.94	25.95	1.38M
March 31, 2026	26.49	26.24	26.24	27.12	26.23	2.19M
March 30, 2026	25.45	26.57	26.57	26.63	25.4	2.4M
March 27, 2026	25.23	25.73	25.73	25.88	25.22	1.22M
March 26, 2026	25.75	25.71	25.71	26.2	25.46	1.54M
March 25, 2026	25.62	25.67	25.67	25.84	25.41	1.41M
March 24, 2026	25.17	25.21	25.21	25.22	24.46	2.09M
March 23, 2026	24.98	24.65	24.65	25.9	24.24	2.64M
March 20, 2026	26.79	25.65	25.65	26.79	25.65	1.63M
March 19, 2026	26.73	26.41	26.41	27.02	26.29	1.62M
March 18, 2026	26.74	27.08	27.08	27.08	26.34	1.35M
March 17, 2026	27.05	26.41	26.41	27.28	25.95	1.64M
March 16, 2026	27.35	27	27	27.38	26.8	1.4M
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	28.72	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	26.45	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	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