Shenzhen - Delayed Quote CNY

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

Compare
33.50
-1.30
(-3.74%)
At close: January 27 at 3:04:57 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jan 27, 202535.3035.8033.2533.5033.5061,460,682
Jan 24, 202533.6134.8733.4734.8034.8069,308,639
Jan 23, 202534.5934.8033.4933.6733.6786,164,915
Jan 22, 202531.6134.5731.5034.0034.00119,959,578
Jan 21, 202531.6832.6631.1032.0532.0580,458,712
Jan 20, 202530.7532.1330.7431.1631.1679,100,879
Jan 17, 202529.0130.7629.0030.2830.2857,962,707
Jan 16, 202529.6329.9229.1829.4529.4548,967,704
Jan 15, 202530.6630.8929.8830.0230.0249,545,293
Jan 14, 202529.1631.1628.5930.9330.9372,810,756
Jan 13, 202529.7330.4229.1029.4429.4448,295,373
Jan 10, 202531.0031.2229.9029.9129.9157,801,137
Jan 9, 202530.9831.5630.5230.8030.8076,579,354
Jan 8, 202530.8931.2529.7030.8030.8087,330,677
Jan 7, 202529.2231.4429.1831.1731.17105,981,648
Jan 6, 202528.6229.4228.1029.0829.0873,790,762
Jan 3, 202529.5630.4027.9528.2928.2991,654,415
Jan 2, 202529.2030.5028.9129.7929.79102,455,861
Dec 31, 202430.8630.9929.2029.2029.2082,130,230
Dec 30, 202430.4331.2430.1130.8930.8953,537,106
Dec 27, 202431.6931.9730.1630.7130.7189,863,044
Dec 26, 202430.5731.6630.1831.6631.6694,139,991
Dec 25, 202430.4531.4529.9130.3130.3190,965,883
Dec 24, 202429.0030.4828.6530.4130.4197,933,711
Dec 23, 202429.7729.9228.8528.9228.9260,348,821
Dec 20, 202429.2330.5029.1729.7529.7586,609,286
Dec 19, 202427.0129.9226.9329.4229.42114,032,117
Dec 18, 202427.6228.0827.2827.5627.5654,494,897
Dec 17, 202427.0328.4526.9627.5227.5278,324,688
Dec 16, 202427.7728.0626.8527.0427.0459,915,277
Dec 13, 202428.4028.7327.6027.6827.6877,455,222
Dec 12, 202429.0029.3928.2128.8828.8870,276,994
Dec 11, 202428.1529.4528.0329.0429.04103,124,833
Dec 10, 202427.8029.2827.2028.4028.40146,573,594
Dec 9, 202427.4227.5026.4526.9126.9186,521,608
Dec 6, 202426.1027.4825.9427.3527.35120,884,790
Dec 5, 202426.0126.7825.8426.2626.2663,838,560
Dec 4, 202426.5026.7625.9026.0926.0974,195,158
Dec 3, 202426.6827.0526.2826.7426.74102,747,924
Dec 2, 202426.0127.2925.8626.6626.66122,851,036
Nov 29, 202425.6726.3025.2025.6425.64102,228,473
Nov 28, 202426.2726.3025.4025.4825.4890,300,174
Nov 27, 202424.6526.8823.9126.4926.49149,147,632
Nov 26, 202424.8925.2824.5624.6224.6256,480,571
Nov 25, 202425.3725.4924.5025.0325.0376,680,030
Nov 22, 202426.8627.2525.5025.5025.50101,760,305
Nov 21, 202427.3927.3926.5326.8026.80112,231,853
Nov 20, 202427.8227.8527.0227.4727.4796,849,433
Nov 19, 202427.1028.0826.9627.9027.9095,398,106
Nov 18, 202429.0129.4627.0927.2627.26140,592,678
Nov 15, 202430.5531.7230.0130.1030.10146,249,613
Nov 14, 202429.7132.0029.7130.6430.64178,480,126
Nov 13, 202429.1930.4528.6830.0230.02125,560,381
Nov 12, 202431.1531.7129.3229.7029.70172,669,996
Nov 11, 202430.6032.6030.3031.0931.09180,369,199
Nov 8, 202433.5034.6830.2430.6530.65224,462,095
Nov 7, 202433.3734.1031.7433.3533.35176,121,859
Nov 6, 202436.4537.3833.4534.3534.35227,487,982
Nov 5, 202433.5035.1932.6035.1935.19169,542,594
Nov 4, 202431.3133.1230.1631.9931.99169,054,066
Nov 1, 202431.1033.8330.3031.5031.50198,088,434
Oct 31, 202428.7331.5727.7731.4831.48163,185,246
Oct 30, 202427.6129.4727.4028.7028.70122,286,017
Oct 29, 202426.3028.7026.1328.0928.09150,792,159
Oct 28, 202425.3526.8825.3526.1026.1096,730,004
Oct 25, 202426.0626.9825.0925.2725.2797,227,620
Oct 24, 202424.8726.0024.5425.7325.7377,700,708
Oct 23, 202425.2526.0625.0325.2825.2856,963,261
Oct 22, 202425.2126.9424.5525.9325.9396,066,747
Oct 21, 202424.9426.5624.7825.4525.45106,304,424
Oct 18, 202422.6924.9622.6024.5124.51109,891,533
Oct 17, 202422.8523.4822.5222.6922.6955,600,214
Oct 16, 202423.0023.4122.3122.7422.7452,169,604
Oct 15, 202423.3124.3723.0123.5023.5074,334,485
Oct 14, 202421.8023.7521.7623.5423.5474,552,991
Oct 11, 202423.0023.1921.5621.8021.8068,994,845
Oct 10, 202422.9724.6022.9723.2023.20112,965,780
Oct 9, 202424.1524.4022.7722.9622.96122,026,915
Oct 8, 202425.8825.8922.9925.3025.30155,838,879
Sep 30, 202422.0023.5821.5023.5423.54109,444,777
Sep 27, 202420.2522.0620.2121.4421.4482,211,793
Sep 26, 202420.4120.5519.4520.1920.1970,685,055
Sep 25, 202420.9721.6520.3820.3920.3952,942,842
Sep 24, 202419.5120.9019.2720.7920.7956,462,154
Sep 23, 202419.2419.9818.9419.4419.4431,267,012
Sep 20, 202419.4019.7719.1519.2319.2334,794,859
Sep 19, 202419.6119.7318.9419.1119.1140,039,497
Sep 18, 202420.0820.3018.4619.1619.1668,257,473
Sep 13, 202420.1620.8220.0820.2320.2332,288,693
Sep 12, 202420.6920.8519.9620.1420.1431,732,675
Sep 11, 202420.8920.9420.4020.4720.4726,408,568
Sep 10, 202420.8821.2520.0821.0021.0040,337,980
Sep 9, 202420.9521.4020.7120.9820.9830,660,186
Sep 6, 202421.9022.0021.1421.1821.1833,356,892
Sep 5, 202422.0922.5021.7021.8921.8937,013,646
Sep 4, 202422.0122.3021.4021.9721.9751,649,470
Sep 3, 202422.6523.2022.1622.5422.5453,678,661
Sep 2, 202424.0124.0922.2622.8522.85106,695,712
Aug 30, 202421.6323.7921.5523.7923.7951,821,150
Aug 29, 202420.9221.9920.4521.6321.6350,111,117
Aug 28, 202421.1821.6320.8521.0621.0639,168,881
Aug 27, 202422.1222.1921.2221.3921.3947,294,400
Aug 26, 202422.2922.7121.6622.1922.1941,190,603
Aug 23, 202422.3522.6521.8822.2122.2134,027,096
Aug 22, 202422.7222.8921.6822.5622.5661,829,465
Aug 21, 202422.1023.5921.8922.8922.8979,978,193
Aug 20, 202422.0023.0422.0022.0622.0640,287,367
Aug 19, 202422.4122.8822.1022.2422.2429,716,850
Aug 16, 202422.3822.8522.2322.5022.5037,515,664
Aug 15, 202422.3022.6522.0822.1422.1433,216,794
Aug 14, 202422.7022.8022.1022.4522.4545,447,601
Aug 13, 202422.7023.1822.5022.9722.9737,286,256
Aug 12, 202422.6122.9222.2322.3522.3529,609,422
Aug 9, 202422.3723.0622.3122.5322.5343,899,449
Aug 8, 202422.0022.6821.6022.2922.2948,609,451
Aug 7, 202421.9622.3521.5822.0522.0546,748,932
Aug 6, 202422.2522.6321.7022.0322.0373,343,484
Aug 5, 202422.5523.0021.4221.4221.42119,137,993
Aug 2, 202424.1524.8723.6023.8023.8067,350,409
Aug 1, 202425.3925.5224.0324.2324.2372,663,477
Jul 31, 202424.2625.2924.0024.9124.9188,404,548
Jul 30, 202424.3224.7323.9624.2124.2141,717,875
Jul 29, 202424.1825.4823.5324.4424.4479,563,022
Jul 26, 202423.3524.5523.1024.2724.2775,145,685
Jul 25, 202423.6023.9922.8223.3023.3092,035,258
Jul 24, 202424.7525.2224.1024.3024.3061,950,689
Jul 23, 202424.9525.4924.3724.7324.7371,058,010
Jul 22, 202424.7225.3824.2825.1225.1290,131,103
Jul 19, 202424.8125.6224.6424.7424.7493,617,590
Jul 18, 202425.5026.7924.6925.7125.71117,656,262
Jul 17, 202428.1328.1326.3126.4026.40124,156,674
Jul 16, 202426.2428.9826.2028.8228.82115,823,135
Jul 15, 202425.7526.4124.8126.3626.3696,254,707
Jul 12, 202425.4725.9024.8925.6025.60108,093,103
Jul 11, 202425.9426.9025.1125.9825.98147,132,924
Jul 10, 202424.5626.1624.2126.0426.04147,917,365
Jul 9, 202421.9123.8721.4723.8723.87109,539,865
Jul 8, 202421.0022.0720.9921.7021.7089,515,010
Jul 5, 202421.5021.5720.4521.1121.1190,267,742
Jul 4, 202420.7422.3420.6921.6521.65108,521,513
Jul 3, 202421.2321.7520.6820.7620.7694,330,227
Jul 2, 202420.6621.2320.3820.4920.4982,599,950
Jul 1, 202420.6220.6919.9720.4820.4878,381,611
Jun 28, 202419.8821.2719.7520.7020.70131,817,246
Jun 27, 202419.1621.0519.0520.0220.02173,568,775
Jun 26, 202418.8019.5518.5219.2019.2094,371,579
Jun 25, 202418.7919.3318.3918.6718.6784,130,184
Jun 24, 202419.0519.8918.8018.9718.97120,970,660
Jun 21, 202418.1519.2218.0218.9618.9678,009,604
Jun 20, 202419.0519.5718.5718.6418.6475,699,896
Jun 19, 202419.3419.7018.7119.1219.12119,237,374
Jun 18, 202418.6119.5818.3119.3519.35181,456,214
Jun 17, 202417.1518.6316.9118.6318.63175,526,478
Jun 14, 202416.2816.9816.1116.9416.9465,906,409
Jun 13, 202416.2516.4916.1016.2616.2640,509,306
Jun 12, 202416.0816.8916.0016.2016.2084,288,070
Jun 11, 202415.0115.5314.7515.4615.4624,426,000
Jun 7, 202415.5015.5814.9315.1115.1128,627,898
Jun 6, 202415.6015.9115.4115.4815.4831,257,388
Jun 5, 202415.7615.8815.4515.4715.4720,035,138
Jun 4, 202415.7515.8115.3715.7515.7522,214,110
Jun 3, 202415.7016.0015.4215.8015.8031,273,082
May 31, 202415.6216.1315.5615.7015.7030,442,317
May 30, 2024 0.25 Dividend
May 30, 202415.1615.8215.0615.6115.6131,769,212
May 29, 202415.3815.6815.3515.4515.2020,883,757
May 28, 202415.8015.8915.3615.4815.2322,014,461
May 27, 202415.8115.9615.4715.8715.6123,043,615
May 24, 202416.0116.2215.7015.7315.4822,292,127
May 23, 202416.3816.3916.0016.0215.7627,221,524
May 22, 202416.3116.8016.2616.4216.1536,236,563
May 21, 202416.2716.4216.2216.3216.0619,952,545
May 20, 202416.2316.3916.0616.2916.0330,491,440
May 17, 202415.9916.3015.8316.2315.9733,249,248
May 16, 202415.6316.2515.6216.0115.7538,234,300
May 15, 202415.8516.0015.5315.5615.3123,847,600
May 14, 202416.1316.7415.8315.8515.5948,883,582
May 13, 202415.6316.0715.4815.7715.5129,031,635
May 10, 202415.9516.0015.6015.7315.4818,697,538
May 9, 202415.6016.1015.6015.9415.6822,982,600
May 8, 202416.0016.0615.5915.6415.3927,769,882
May 7, 202416.1016.4515.8815.9515.6948,244,867
May 6, 202415.6616.2615.6616.0515.7952,404,551
Apr 30, 202415.3215.5815.2315.3915.1427,956,490
Apr 29, 202414.8115.3514.7615.3015.0541,073,461
Apr 26, 202414.1214.7514.0614.7314.4944,493,259
Apr 25, 202413.7614.2113.1914.1213.8945,559,005
Apr 24, 202413.9414.1513.7914.1013.8720,258,574
Apr 23, 202414.0014.1613.7613.9013.6818,141,826
Apr 22, 202414.0114.3513.8414.0013.7723,371,703
Apr 19, 202414.2014.3214.0014.2013.9730,265,477
Apr 18, 202414.0214.6313.9114.2414.0148,965,473
Apr 17, 202413.4113.7813.3713.7813.5627,419,706
Apr 16, 202413.6413.7113.2113.2213.0127,517,956
Apr 15, 202413.8013.9213.4513.7213.5029,546,034
Apr 12, 202413.7214.0713.6913.7513.5328,414,690
Apr 11, 202413.8114.0513.5813.6413.4238,155,778
Apr 10, 202414.4114.4313.7813.9313.7029,212,211
Apr 9, 202414.3514.4814.2214.4814.2516,615,786
Apr 8, 202414.8914.8914.2314.2714.0433,564,971
Apr 3, 202415.0515.2614.8714.8914.6534,214,457
Apr 2, 202415.1015.1514.8315.1514.9030,167,417
Apr 1, 202414.6915.1314.6615.1214.8826,476,188
Mar 29, 202414.4914.6014.3514.5914.3513,278,816
Mar 28, 202414.1114.6814.0414.4814.2537,272,312
Mar 27, 202414.7114.7814.0114.0113.7843,870,333
Mar 26, 202414.9215.1014.5614.8014.5638,598,725
Mar 25, 202415.5915.7314.9014.9214.6852,341,119
Mar 22, 202416.0016.0715.5215.7015.4541,718,190
Mar 21, 202416.3916.5615.9115.9315.6743,441,181
Mar 20, 202416.4916.6016.1716.4016.1345,391,409
Mar 19, 202416.2017.1416.1516.5516.2885,170,114
Mar 18, 202415.5516.2415.3916.1915.9365,385,544
Mar 15, 202415.2515.5514.9415.4715.2245,436,488
Mar 14, 202415.6115.6815.0815.1914.9474,671,600
Mar 13, 202415.3016.2215.3015.8115.5587,670,982
Mar 12, 202415.2215.3215.0015.1414.9033,641,269
Mar 11, 202414.7415.1214.4615.1114.8737,274,706
Mar 8, 202414.2714.9014.2514.8714.6344,941,631
Mar 7, 202414.6414.8414.2514.2514.0232,340,070
Mar 6, 202414.6614.9114.3314.6614.4239,882,504
Mar 5, 202414.8814.9714.6114.7514.5140,556,757
Mar 4, 202415.2215.2714.8515.0814.8438,998,406
Mar 1, 202415.0415.4314.9715.2114.9641,929,123
Feb 29, 202414.1714.9914.1714.9714.7337,562,432
Feb 28, 202415.0815.4814.3514.3614.1352,378,705
Feb 27, 202414.3215.1414.2015.1214.8844,555,644
Feb 26, 202414.2914.5814.1714.3114.0830,762,021
Feb 23, 202414.2714.3214.0214.3014.0731,608,842
Feb 22, 202413.8014.2313.7514.2113.9830,607,551
Feb 21, 202413.6314.2513.5313.8613.6440,391,123
Feb 20, 202413.9313.9313.4613.7613.5431,832,175
Feb 19, 202414.0614.0913.7514.0113.7841,971,640
Feb 8, 202414.1514.6113.6213.7713.5561,597,982
Feb 7, 202412.9614.0012.7413.9913.7659,276,884
Feb 6, 202411.4612.7311.3212.7312.5243,048,464
Feb 5, 202412.0812.1511.0111.5711.3845,453,986
Feb 2, 202412.6912.8511.6512.1511.9538,296,434
Feb 1, 202412.5012.7712.3112.6912.4833,878,135
Jan 31, 202413.2413.2812.4712.5012.3043,679,712
Jan 30, 202413.5313.7213.2013.2513.0427,190,770
Jan 29, 202414.6014.6713.5813.6113.3939,939,657

Related Tickers

5214.T Nippon Electric Glass Co., Ltd.
3,400.00
+0.92%
 
002600.SZ Lingyi iTech (Guangdong) Company
8.51
-2.96%
 
6787.T Meiko Electronics Co., Ltd.
8,930.00
+0.34%
 
300408.SZ Chaozhou Three-Circle (Group) Co.,Ltd.
37.90
-1.92%
 
002916.SZ Shennan Circuit Company Limited
130.50
-5.93%
 
600183.SS SYTECH
29.82
-2.61%
 
4980.T Dexerials Corporation
2,051.50
-0.70%
 
6770.T Alps Alpine Co., Ltd.
1,570.00
-0.54%
 
300433.SZ Lens Technology Co., Ltd.
26.01
-1.89%
 
6976.T Taiyo Yuden Co., Ltd.
2,229.00
-1.63%