Comparing Back to the side-by-side chart ↗
Suzhou Dongshan Precision Manufacturing Co Ltd (002384.SHE) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 127.76 | 128.27 | 121.31 | 122.67 | -1.23% | 45,599,649 |
| 2026-10-15 | 126.97 | 128.50 | 122.53 | 124.20 | -5.49% | 69,366,258 |
| 2026-10-14 | 138.99 | 140.14 | 131.10 | 131.41 | -5.97% | 56,591,758 |
| 2026-10-13 | 130.14 | 142.30 | 130.14 | 139.75 | +2.83% | 73,037,523 |
| 2026-10-12 | 144.84 | 144.98 | 135.15 | 135.90 | -6.59% | 72,942,195 |
| 2026-10-09 | 146.88 | 147.63 | 139.00 | 145.49 | -3.43% | 89,534,852 |
| 2026-10-08 | 154.09 | 156.66 | 150.66 | 150.66 | -10.00% | 54,062,383 |
| 2026-09-30 | 173.00 | 173.00 | 166.99 | 167.40 | -2.23% | 30,752,434 |
| 2026-09-29 | 169.01 | 172.31 | 168.28 | 171.21 | +1.74% | 36,132,855 |
| 2026-09-28 | 184.08 | 184.61 | 167.84 | 168.28 | -9.52% | 57,805,566 |
| 2026-09-24 | 192.00 | 193.66 | 185.60 | 185.99 | -3.63% | 39,982,949 |
| 2026-09-23 | 197.01 | 198.56 | 192.10 | 193.00 | -2.58% | 48,486,145 |
| 2026-09-22 | 200.04 | 208.50 | 196.71 | 198.12 | +1.59% | 79,292,008 |
| 2026-09-21 | 197.00 | 200.18 | 192.91 | 195.02 | -0.58% | 50,001,277 |
| 2026-09-18 | 197.00 | 201.76 | 191.00 | 196.15 | +1.35% | 70,755,117 |
| 2026-09-17 | 192.00 | 199.37 | 190.01 | 193.53 | +0.80% | 59,336,129 |
| 2026-09-16 | 183.01 | 195.26 | 182.50 | 192.00 | +5.02% | 61,496,070 |
| 2026-09-15 | 185.82 | 188.55 | 182.51 | 182.82 | -1.24% | 47,665,160 |
| 2026-09-14 | 187.90 | 191.34 | 183.53 | 185.11 | -4.79% | 56,276,945 |
| 2026-09-11 | 195.10 | 199.50 | 187.13 | 194.42 | +0.35% | 74,184,250 |
| 2026-09-10 | 197.50 | 198.66 | 191.60 | 193.74 | -1.18% | 55,967,770 |
| 2026-09-09 | 193.99 | 198.88 | 188.70 | 196.06 | +5.17% | 83,403,211 |
| 2026-09-08 | 189.50 | 194.45 | 185.88 | 186.42 | -2.17% | 58,119,938 |
| 2026-09-07 | 185.01 | 191.22 | 182.13 | 190.55 | +6.65% | 73,179,219 |
| 2026-09-04 | 182.01 | 186.50 | 176.75 | 178.67 | -0.27% | 46,669,742 |
| 2026-09-03 | 185.01 | 185.96 | 178.47 | 179.16 | -2.33% | 43,957,648 |
| 2026-09-02 | 185.06 | 186.78 | 181.20 | 183.43 | -2.79% | 44,668,652 |
| 2026-09-01 | 197.99 | 197.99 | 185.18 | 188.69 | -4.70% | 62,934,602 |
| 2026-08-31 | 190.08 | 199.63 | 189.00 | 198.00 | +1.22% | 43,993,996 |
| 2026-08-28 | 198.31 | 206.96 | 195.50 | 195.62 | -2.48% | 55,454,434 |
| 2026-08-27 | 200.08 | 203.30 | 196.80 | 200.60 | +3.21% | 57,698,664 |
| 2026-08-26 | 192.11 | 199.65 | 184.00 | 194.36 | +1.84% | 64,198,246 |
| 2026-08-25 | 187.08 | 196.99 | 186.30 | 190.84 | -1.43% | 55,398,523 |
| 2026-08-24 | 205.13 | 208.96 | 186.00 | 193.60 | -3.72% | 77,808,867 |
| 2026-08-21 | 198.08 | 205.00 | 196.00 | 201.08 | +1.73% | 51,629,426 |
| 2026-08-20 | 200.00 | 201.81 | 194.00 | 197.67 | +0.29% | 52,176,273 |
| 2026-08-19 | 203.11 | 210.98 | 194.00 | 197.10 | -7.82% | 72,944,688 |
| 2026-08-18 | 217.66 | 218.58 | 208.92 | 213.82 | -1.76% | 54,849,090 |
| 2026-08-17 | 213.07 | 219.85 | 206.88 | 217.66 | +6.08% | 72,868,430 |
| 2026-08-14 | 203.24 | 207.92 | 200.00 | 205.19 | +1.52% | 55,981,824 |
| 2026-08-13 | 204.10 | 213.40 | 201.88 | 202.11 | +0.96% | 83,186,602 |
| 2026-08-12 | 194.06 | 203.83 | 192.80 | 200.19 | +3.26% | 78,634,812 |
| 2026-08-11 | 188.50 | 200.60 | 184.11 | 193.87 | +4.26% | 91,148,609 |
| 2026-08-10 | 195.28 | 198.66 | 178.85 | 185.94 | -4.78% | 102,695,930 |
| 2026-08-07 | 190.00 | 202.18 | 190.00 | 195.27 | +4.04% | 102,348,602 |
| 2026-08-06 | 180.00 | 195.55 | 178.99 | 187.68 | -0.61% | 85,929,109 |
| 2026-08-05 | 162.00 | 193.88 | 162.00 | 188.83 | +5.44% | 135,106,891 |
| 2026-08-04 | 168.76 | 179.09 | 167.00 | 179.09 | +10.00% | 86,817,414 |
| 2026-08-03 | 165.00 | 171.00 | 161.98 | 162.81 | -5.06% | 80,871,180 |
| 2026-07-31 | 177.00 | 177.98 | 170.32 | 171.48 | +5.98% | 122,394,000 |
| 2026-07-30 | 178.05 | 178.50 | 161.80 | 161.80 | -10.00% | 106,029,852 |
| 2026-07-29 | 181.00 | 184.00 | 171.64 | 179.78 | -5.73% | 127,920,766 |
| 2026-07-28 | 197.00 | 200.26 | 190.71 | 190.71 | -10.00% | 73,044,672 |
| 2026-07-27 | 199.15 | 211.90 | 188.88 | 211.90 | +6.39% | 82,758,016 |
| 2026-07-24 | 199.11 | 205.83 | 196.98 | 199.18 | -3.61% | 72,822,594 |
| 2026-07-23 | 223.00 | 224.03 | 198.99 | 206.65 | -4.99% | 123,095,570 |
| 2026-07-22 | 230.65 | 239.77 | 215.60 | 217.50 | -5.84% | 127,490,250 |
| 2026-07-21 | 217.73 | 237.65 | 195.96 | 231.00 | +6.09% | 152,657,953 |
| 2026-07-20 | 241.91 | 246.00 | 217.73 | 217.73 | -10.00% | 108,824,070 |
| 2026-07-17 | 258.01 | 260.00 | 241.92 | 241.92 | -10.00% | 109,049,805 |
| 2026-07-16 | 250.01 | 276.00 | 246.80 | 268.80 | +2.40% | 115,899,117 |
| 2026-07-15 | 261.00 | 280.08 | 255.88 | 262.49 | +0.81% | 139,133,531 |
| 2026-07-14 | 241.52 | 260.37 | 237.01 | 260.37 | +10.00% | 95,468,609 |
| 2026-07-13 | 237.58 | 251.40 | 232.00 | 236.70 | -2.31% | 93,879,523 |
| 2026-07-10 | 269.37 | 274.50 | 240.00 | 242.30 | -7.28% | 118,895,992 |
| 2026-07-09 | 242.00 | 261.32 | 236.98 | 261.32 | +10.00% | 112,345,742 |
| 2026-07-08 | 233.00 | 245.00 | 226.04 | 237.56 | +0.29% | 96,285,469 |
| 2026-07-07 | 224.48 | 241.59 | 219.10 | 236.87 | +5.53% | 92,814,477 |
| 2026-07-06 | 238.00 | 239.98 | 216.00 | 224.46 | -3.55% | 76,532,023 |
| 2026-07-03 | 211.00 | 242.45 | 204.00 | 232.73 | +4.98% | 124,201,250 |
| 2026-07-02 | 226.00 | 229.89 | 221.68 | 221.68 | -10.00% | 84,391,555 |
| 2026-07-01 | 262.35 | 263.88 | 242.72 | 246.31 | -6.11% | 65,322,359 |
| 2026-06-30 | 247.54 | 268.50 | 247.54 | 262.35 | +5.11% | 62,579,656 |
| 2026-06-29 | 255.00 | 259.62 | 235.11 | 249.59 | -4.12% | 75,616,125 |
| 2026-06-26 | 268.00 | 271.88 | 256.00 | 260.32 | -5.61% | 69,077,492 |
| 2026-06-25 | 263.00 | 275.99 | 258.25 | 275.80 | +7.26% | 79,178,773 |
| 2026-06-24 | 252.14 | 260.97 | 252.00 | 257.13 | +0.83% | 57,984,539 |
| 2026-06-23 | 265.01 | 266.99 | 253.00 | 255.02 | -5.74% | 72,102,758 |
| 2026-06-22 | 273.05 | 275.42 | 260.00 | 270.55 | -0.90% | 90,451,148 |
| 2026-06-18 | 256.92 | 277.60 | 255.15 | 273.00 | +6.26% | 79,597,617 |
| 2026-06-17 | 255.12 | 266.03 | 251.00 | 256.92 | +3.16% | 97,638,328 |
| 2026-06-16 | 244.00 | 253.10 | 235.88 | 249.06 | +4.07% | 102,516,703 |
| 2026-06-15 | 222.47 | 239.31 | 215.39 | 239.31 | +10.00% | 85,377,117 |
| 2026-06-12 | 220.50 | 226.80 | 214.00 | 217.55 | +3.11% | 79,594,922 |
| 2026-06-11 | 215.00 | 221.68 | 205.01 | 210.99 | -0.60% | 65,486,449 |
| 2026-06-10 | 216.59 | 227.98 | 210.83 | 212.27 | -5.41% | 68,592,391 |
| 2026-06-09 | 216.82 | 225.60 | 213.36 | 224.40 | +5.35% | 71,705,477 |
| 2026-06-08 | 210.00 | 220.50 | 209.00 | 213.00 | -3.80% | 70,598,312 |
| 2026-06-05 | 232.08 | 241.80 | 219.05 | 221.41 | -6.89% | 84,474,078 |
| 2026-06-04 | 222.11 | 244.70 | 222.11 | 237.80 | +6.17% | 83,501,906 |
| 2026-06-03 | 219.60 | 232.02 | 219.00 | 223.99 | +6.19% | 117,506,797 |
| 2026-06-02 | 200.00 | 210.93 | 196.90 | 210.93 | +10.00% | 108,148,094 |
| 2026-06-01 | 209.22 | 212.00 | 191.75 | 191.75 | -10.00% | 135,958,891 |
| 2026-05-29 | 222.93 | 229.95 | 210.70 | 213.05 | -2.72% | 75,648,461 |
| 2026-05-28 | 222.00 | 223.00 | 212.40 | 219.00 | -1.96% | 77,693,523 |
| 2026-05-27 | 216.78 | 234.00 | 212.60 | 223.37 | +0.98% | 86,902,977 |
| 2026-05-26 | 221.00 | 225.11 | 216.36 | 221.20 | -2.23% | 67,723,742 |
| 2026-05-25 | 222.91 | 228.28 | 218.30 | 226.24 | +2.58% | 83,165,117 |
| 2026-05-22 | 210.92 | 221.73 | 210.92 | 220.55 | +6.56% | 84,361,688 |
| 2026-05-21 | 223.23 | 225.00 | 204.16 | 206.97 | -7.19% | 89,947,805 |
| 2026-05-20 | 220.10 | 225.57 | 216.05 | 223.00 | +0.41% | 78,207,859 |
| 2026-05-19 | 206.00 | 224.50 | 198.00 | 222.08 | +5.13% | 110,075,906 |
| 2026-05-18 | 203.35 | 215.60 | 199.94 | 211.25 | +3.88% | 78,388,336 |
| 2026-05-15 | 212.86 | 215.63 | 196.12 | 203.35 | -5.37% | 101,979,000 |
| 2026-05-14 | 220.74 | 226.00 | 213.35 | 214.89 | -2.65% | 76,237,125 |
| 2026-05-13 | 213.00 | 225.66 | 212.90 | 220.75 | +0.59% | 78,704,031 |
| 2026-05-12 | 223.57 | 230.00 | 213.51 | 219.46 | +0.53% | 91,430,711 |
| 2026-05-11 | 212.00 | 222.60 | 208.47 | 218.30 | +3.27% | 89,441,523 |
| 2026-05-08 | 210.00 | 213.58 | 206.01 | 211.39 | +0.15% | 89,539,344 |
| 2026-05-07 | 188.43 | 211.07 | 185.80 | 211.07 | +10.00% | 86,670,758 |
| 2026-05-06 | 191.80 | 199.07 | 187.00 | 191.88 | +2.76% | 101,992,602 |
| 2026-04-30 | 189.78 | 191.95 | 181.83 | 186.73 | +1.35% | 82,041,719 |
| 2026-04-29 | 180.61 | 189.12 | 176.88 | 184.25 | +0.19% | 90,841,078 |
| 2026-04-28 | 187.00 | 190.20 | 181.01 | 183.90 | -1.50% | 78,953,273 |
| 2026-04-27 | 188.00 | 190.55 | 178.86 | 186.70 | -0.64% | 90,745,109 |
| 2026-04-24 | 193.50 | 196.00 | 179.01 | 187.90 | +0.66% | 117,978,703 |
| 2026-04-23 | 192.00 | 194.00 | 183.98 | 186.66 | +0.17% | 113,144,898 |
| 2026-04-22 | 172.06 | 186.34 | 171.20 | 186.34 | +10.00% | 83,237,664 |
| 2026-04-21 | 157.19 | 172.68 | 156.01 | 169.40 | +7.90% | 96,468,875 |
| 2026-04-20 | 162.08 | 168.20 | 155.70 | 157.00 | -3.15% | 108,423,297 |
| 2026-04-17 | 155.00 | 164.45 | 152.16 | 162.10 | +8.39% | 119,541,797 |
| 2026-04-16 | 145.12 | 149.55 | 144.12 | 149.55 | +2.57% | 80,660,883 |
| 2026-04-15 | 145.70 | 151.00 | 143.60 | 145.80 | -0.14% | 81,338,812 |
| 2026-04-14 | 147.00 | 149.01 | 143.51 | 146.00 | -0.57% | 87,602,828 |
| 2026-04-13 | 143.61 | 149.68 | 143.61 | 146.83 | +2.28% | 108,615,906 |
| 2026-04-10 | 132.30 | 145.09 | 132.27 | 143.55 | +8.83% | 144,944,406 |
| 2026-04-09 | 128.00 | 131.90 | 126.11 | 131.90 | +10.00% | 93,658,992 |
| 2026-04-08 | 119.91 | 119.91 | 119.90 | 119.91 | +10.00% | 23,223,930 |
| 2026-04-07 | 110.56 | 112.00 | 106.85 | 109.01 | -1.39% | 45,576,199 |
| 2026-04-03 | 108.59 | 115.28 | 108.00 | 110.55 | +4.05% | 62,160,879 |
| 2026-04-02 | 107.05 | 109.80 | 104.80 | 106.25 | -2.52% | 44,286,910 |
| 2026-04-01 | 107.50 | 109.50 | 104.52 | 109.00 | +5.52% | 70,160,656 |
| 2026-03-31 | 102.90 | 107.00 | 100.57 | 103.30 | -1.62% | 56,663,000 |
| 2026-03-30 | 100.81 | 106.80 | 100.76 | 105.00 | +2.29% | 51,895,113 |
| 2026-03-27 | 100.00 | 103.95 | 98.83 | 102.65 | -1.58% | 63,568,039 |
| 2026-03-26 | 107.29 | 109.32 | 103.80 | 104.30 | -3.61% | 65,730,359 |
| 2026-03-25 | 113.90 | 115.01 | 107.75 | 108.21 | +0.64% | 81,218,258 |
| 2026-03-24 | 108.30 | 108.35 | 101.74 | 107.52 | +2.18% | 68,350,883 |
| 2026-03-23 | 110.27 | 113.90 | 104.90 | 105.23 | -9.33% | 83,337,922 |
| 2026-03-20 | 117.06 | 119.55 | 114.03 | 116.06 | +3.88% | 92,861,609 |
| 2026-03-19 | 104.00 | 114.11 | 104.00 | 111.72 | +4.04% | 82,716,641 |
| 2026-03-18 | 111.93 | 113.88 | 101.83 | 107.38 | -2.12% | 137,262,594 |
| 2026-03-17 | 117.00 | 117.16 | 108.89 | 109.71 | -7.81% | 97,244,523 |
| 2026-03-16 | 112.71 | 120.50 | 111.00 | 119.00 | +7.27% | 87,264,898 |
| 2026-03-13 | 111.10 | 118.98 | 110.11 | 110.93 | +1.49% | 103,802,492 |
| 2026-03-12 | 106.09 | 109.30 | 101.20 | 109.30 | +4.29% | 79,196,469 |
| 2026-03-11 | 109.33 | 111.65 | 103.71 | 104.80 | -3.02% | 91,369,086 |
| 2026-03-10 | 102.00 | 108.06 | 101.20 | 108.06 | +10.00% | 91,333,195 |
| 2026-03-09 | 90.30 | 98.50 | 87.19 | 98.24 | +2.92% | 90,442,570 |
| 2026-03-06 | 90.06 | 98.50 | 87.97 | 95.45 | +2.97% | 90,112,547 |
| 2026-03-05 | 97.85 | 97.99 | 92.00 | 92.70 | -2.42% | 77,927,617 |
| 2026-03-04 | 91.00 | 96.50 | 91.00 | 95.00 | +0.13% | 70,385,406 |
| 2026-03-03 | 95.57 | 98.69 | 92.60 | 94.88 | +4.23% | 116,903,203 |
| 2026-03-02 | 84.00 | 91.91 | 84.00 | 91.03 | +6.41% | 88,592,922 |
| 2026-02-27 | 84.05 | 88.31 | 84.00 | 85.55 | -0.40% | 79,261,031 |
| 2026-02-26 | 79.70 | 87.47 | 79.70 | 85.89 | +8.01% | 108,408,898 |
| 2026-02-25 | 78.98 | 81.50 | 78.55 | 79.52 | +0.77% | 49,415,930 |
| 2026-02-24 | 80.38 | 81.00 | 78.00 | 78.91 | +1.19% | 53,932,754 |
| 2026-02-13 | 76.08 | 79.48 | 75.22 | 77.98 | +0.78% | 57,233,168 |
| 2026-02-12 | 72.50 | 77.77 | 71.53 | 77.38 | +6.98% | 77,151,930 |
| 2026-02-11 | 76.50 | 77.49 | 72.21 | 72.33 | -6.10% | 63,714,641 |
| 2026-02-10 | 75.03 | 78.70 | 74.80 | 77.03 | +2.83% | 50,053,980 |
| 2026-02-09 | 74.71 | 75.89 | 73.55 | 74.91 | +3.37% | 58,088,039 |
| 2026-02-06 | 70.84 | 75.00 | 69.33 | 72.47 | -1.27% | 71,240,719 |
| 2026-02-05 | 71.80 | 74.36 | 67.18 | 73.40 | +0.63% | 82,526,688 |
| 2026-02-04 | 76.20 | 76.20 | 71.88 | 72.94 | -5.30% | 52,001,879 |
| 2026-02-03 | 78.87 | 80.36 | 76.91 | 77.02 | -1.09% | 44,119,359 |
| 2026-02-02 | 77.39 | 80.44 | 77.09 | 77.87 | +0.66% | 51,255,848 |
| 2026-01-30 | 73.52 | 78.31 | 73.52 | 77.36 | +2.90% | 44,822,340 |
| 2026-01-29 | 75.56 | 77.55 | 74.91 | 75.18 | +0.47% | 36,197,281 |
| 2026-01-28 | 76.99 | 77.86 | 74.70 | 74.83 | -2.23% | 43,406,941 |
| 2026-01-27 | 72.50 | 77.00 | 71.68 | 76.54 | +4.69% | 62,431,781 |
| 2026-01-26 | 73.00 | 74.39 | 72.13 | 73.11 | +0.01% | 28,746,141 |
| 2026-01-23 | 75.73 | 75.73 | 73.00 | 73.10 | -3.73% | 47,354,512 |
| 2026-01-22 | 75.21 | 75.94 | 73.49 | 75.93 | +1.78% | 41,699,113 |
| 2026-01-21 | 73.10 | 75.45 | 72.90 | 74.60 | +0.81% | 30,992,711 |
| 2026-01-20 | 77.50 | 77.74 | 73.00 | 74.00 | -4.90% | 52,980,953 |
| 2026-01-19 | 78.77 | 79.12 | 77.00 | 77.81 | -3.14% | 40,666,609 |
| 2026-01-16 | 80.22 | 81.98 | 79.52 | 80.33 | +1.20% | 42,106,188 |
| 2026-01-15 | 75.00 | 79.66 | 75.00 | 79.38 | +4.17% | 49,206,879 |
| 2026-01-14 | 76.70 | 77.50 | 75.00 | 76.20 | -0.21% | 46,079,837 |
| 2026-01-13 | 78.43 | 80.21 | 75.96 | 76.36 | -2.65% | 55,610,383 |
| 2026-01-12 | 80.65 | 80.87 | 75.80 | 78.44 | -3.71% | 69,409,693 |
| 2026-01-09 | 79.66 | 83.00 | 78.26 | 81.46 | +0.43% | 40,617,755 |
| 2026-01-08 | 80.30 | 83.80 | 78.80 | 81.11 | +0.63% | 47,982,925 |
| 2026-01-07 | 82.00 | 82.20 | 79.33 | 80.60 | -1.09% | 50,460,995 |
| 2026-01-06 | 83.20 | 83.44 | 80.00 | 81.49 | -3.74% | 54,651,703 |
| 2026-01-05 | 84.65 | 85.60 | 82.80 | 84.66 | +0.01% | 38,921,008 |
| 2025-12-31 | 88.00 | 88.42 | 84.18 | 84.65 | -3.15% | 33,892,160 |
| 2025-12-30 | 88.01 | 91.01 | 86.81 | 87.40 | -0.68% | 43,794,360 |
| 2025-12-29 | 84.30 | 91.04 | 84.11 | 88.00 | +2.94% | 57,472,670 |
| 2025-12-26 | 84.78 | 86.60 | 83.30 | 85.49 | -0.45% | 43,667,810 |
| 2025-12-25 | 86.64 | 89.60 | 83.63 | 85.88 | +2.12% | 62,294,652 |
| 2025-12-24 | 81.90 | 84.83 | 80.68 | 84.10 | +3.43% | 55,347,831 |
| 2025-12-23 | 81.67 | 82.86 | 80.60 | 81.31 | -0.62% | 32,657,375 |
| 2025-12-22 | 76.35 | 82.45 | 76.35 | 81.82 | +8.20% | 60,612,982 |
| 2025-12-19 | 77.00 | 78.36 | 75.12 | 75.62 | -0.96% | 28,746,014 |
| 2025-12-18 | 79.06 | 79.92 | 76.30 | 76.35 | -6.22% | 46,681,203 |
| 2025-12-17 | 77.56 | 82.20 | 77.43 | 81.41 | +4.13% | 46,552,502 |
| 2025-12-16 | 80.00 | 81.70 | 77.80 | 78.18 | -2.41% | 44,239,987 |
| 2025-12-15 | 81.00 | 82.08 | 79.09 | 80.11 | -5.60% | 79,473,812 |
| 2025-12-12 | 78.01 | 86.01 | 77.92 | 84.86 | +7.75% | 145,632,671 |
| 2025-12-11 | 80.03 | 80.95 | 78.70 | 78.76 | -2.25% | 50,630,674 |
| 2025-12-10 | 80.23 | 83.33 | 78.60 | 80.57 | +3.56% | 97,737,647 |
| 2025-12-09 | 75.00 | 79.53 | 74.02 | 77.80 | +3.24% | 82,160,115 |
| 2025-12-08 | 70.55 | 76.66 | 70.28 | 75.36 | +7.47% | 73,053,790 |
| 2025-12-05 | 69.45 | 70.90 | 67.85 | 70.12 | +1.18% | 38,153,672 |
| 2025-12-04 | 72.35 | 72.75 | 66.28 | 69.30 | -4.56% | 70,606,304 |
| 2025-12-03 | 72.54 | 75.26 | 72.01 | 72.61 | -0.89% | 41,418,303 |
| 2025-12-02 | 75.00 | 76.00 | 72.76 | 73.26 | -3.04% | 39,094,419 |
| 2025-12-01 | 74.85 | 77.32 | 74.40 | 75.56 | +0.67% | 48,142,641 |
| 2025-11-28 | 74.01 | 77.00 | 72.36 | 75.06 | +2.01% | 51,004,578 |
| 2025-11-27 | 74.73 | 76.76 | 73.18 | 73.58 | -0.57% | 58,655,904 |
| 2025-11-26 | 68.36 | 75.69 | 68.08 | 74.00 | +6.80% | 79,200,469 |
| 2025-11-25 | 65.01 | 70.50 | 65.01 | 69.29 | +7.68% | 56,345,834 |
| 2025-11-24 | 65.77 | 66.00 | 61.71 | 64.35 | -0.59% | 45,006,003 |
| 2025-11-21 | 68.01 | 68.35 | 63.58 | 64.73 | -8.31% | 52,848,531 |
| 2025-11-20 | 73.65 | 74.93 | 70.16 | 70.60 | -1.52% | 39,144,998 |
| 2025-11-19 | 72.02 | 73.61 | 71.04 | 71.69 | -1.52% | 33,019,398 |
| 2025-11-18 | 70.70 | 75.00 | 70.70 | 72.80 | +2.84% | 53,389,778 |
| 2025-11-17 | 69.11 | 72.38 | 69.07 | 70.79 | +2.43% | 47,353,213 |
| 2025-11-14 | 70.00 | 71.34 | 68.00 | 69.11 | -4.24% | 50,808,067 |
| 2025-11-13 | 74.00 | 74.80 | 71.00 | 72.17 | -4.42% | 57,031,963 |
| 2025-11-12 | 73.25 | 76.00 | 71.58 | 75.51 | -0.51% | 66,635,743 |
| 2025-11-11 | 76.58 | 78.32 | 73.00 | 75.90 | +2.53% | 91,824,642 |
| 2025-11-10 | 74.30 | 75.06 | 71.80 | 74.03 | +1.36% | 69,595,292 |
| 2025-11-07 | 74.32 | 75.03 | 71.51 | 73.04 | -3.21% | 71,476,967 |
| 2025-11-06 | 69.29 | 75.46 | 69.29 | 75.46 | +10.00% | 103,043,420 |
| 2025-11-05 | 65.89 | 69.15 | 65.68 | 68.60 | -0.90% | 39,863,917 |
| 2025-11-04 | 70.15 | 70.80 | 68.39 | 69.22 | -0.10% | 51,474,173 |
| 2025-11-03 | 67.90 | 70.17 | 66.50 | 69.29 | +1.15% | 52,196,625 |
| 2025-10-31 | 71.51 | 72.08 | 67.95 | 68.50 | -5.71% | 60,867,645 |
| 2025-10-30 | 73.33 | 74.65 | 72.00 | 72.65 | -2.64% | 49,433,820 |
| 2025-10-29 | 76.50 | 78.00 | 73.50 | 74.62 | +0.97% | 62,104,481 |
| 2025-10-28 | 74.00 | 75.99 | 72.96 | 73.90 | -0.77% | 61,436,659 |
| 2025-10-27 | 72.80 | 75.30 | 72.00 | 74.47 | +7.69% | 93,282,560 |
| 2025-10-24 | 66.36 | 69.77 | 64.80 | 69.15 | +5.17% | 82,282,339 |
| 2025-10-23 | 66.71 | 67.80 | 64.54 | 65.75 | -4.20% | 53,408,383 |
| 2025-10-22 | 66.66 | 70.99 | 66.32 | 68.63 | +0.44% | 81,508,724 |
| 2025-10-21 | 63.80 | 68.80 | 62.80 | 68.33 | +8.12% | 102,939,534 |
| 2025-10-20 | 61.49 | 65.48 | 61.49 | 63.20 | +6.16% | 92,818,971 |
| 2025-10-17 | 63.00 | 63.00 | 59.00 | 59.53 | -5.03% | 48,894,423 |
| 2025-10-16 | 62.52 | 64.30 | 61.85 | 62.68 | +0.27% | 49,962,184 |
| 2025-10-15 | 61.01 | 62.88 | 60.29 | 62.51 | +2.48% | 47,283,408 |
| 2025-10-14 | 66.80 | 67.18 | 60.70 | 61.00 | -7.01% | 73,709,412 |
| 2025-10-13 | 63.77 | 66.80 | 63.65 | 65.60 | -4.47% | 62,308,702 |
| 2025-10-10 | 69.50 | 72.19 | 68.61 | 68.67 | -1.46% | 54,465,776 |
| 2025-10-09 | 71.80 | 72.80 | 69.51 | 69.69 | -2.53% | 55,480,969 |
| 2025-09-30 | 72.56 | 73.65 | 70.80 | 71.50 | -2.58% | 52,314,108 |
| 2025-09-29 | 68.59 | 73.97 | 68.59 | 73.39 | +7.01% | 68,093,640 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Jun (+34.79%). Schwächster Monat: Sep (-3.69%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Suzhou Dongshan Precision Manufacturing Co Ltd (002384.SHE)?
122.67 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von 002384.SHE?
280.08 im Hoch und 59.00 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Suzhou Dongshan Precision Manufacturing Co Ltd?
Historisch war der stärkste Kalendermonat von 002384.SHE der Jun (Durchschnitt +34.79%), der schwächste der Sep (Durchschnitt -3.69%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 431 Tageskerzen im Closelook-Datenlake.