Suzhou Dongshan Precision Manufacturing
东山精密 SZ002384 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
167.40
-3.81
(-2.23%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
173.00
High
173.00
Low
166.99
Prev close
171.21
Amplitude
3.51%
Volume
30.8M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
177.18
MA10
186.07
MA20
186.55
MA60
200.34
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 173.00 | 173.00 | 166.99 | 167.40 | 31M |
| 2 | 2026-09-29 | 169.01 | 172.31 | 168.28 | 171.21 | 36M |
| 3 | 2026-09-28 | 184.08 | 184.61 | 167.84 | 168.28 | 58M |
| 4 | 2026-09-24 | 192.00 | 193.66 | 185.60 | 185.99 | 40M |
| 5 | 2026-09-23 | 197.01 | 198.56 | 192.10 | 193.00 | 48M |
| 6 | 2026-09-22 | 200.04 | 208.50 | 196.71 | 198.12 | 79M |
| 7 | 2026-09-21 | 197.00 | 200.18 | 192.91 | 195.02 | 50M |
| 8 | 2026-09-18 | 197.00 | 201.76 | 191.00 | 196.15 | 71M |
| 9 | 2026-09-17 | 192.00 | 199.37 | 190.01 | 193.53 | 59M |
| 10 | 2026-09-16 | 183.01 | 195.26 | 182.50 | 192.00 | 61M |
| 11 | 2026-09-15 | 185.82 | 188.55 | 182.51 | 182.82 | 48M |
| 12 | 2026-09-14 | 187.90 | 191.34 | 183.53 | 185.11 | 56M |
52W
Data range
59.00
49.0%
280.08
High/low over the last 250 trading days, and where the price sits.
← Stocks