Shenzhen Coship Electronics Co., Ltd. Class A 002052
SZSE · China · Electronic Technology
CNY 7.98-0.05 (-0.62%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 7.98 | -0.62% | CNY 8.11 | CNY 8.11 | CNY 7.95 | 4.31M |
| 2026-09-29 | CNY 8.03 | +0.12% | CNY 8.08 | CNY 8.14 | CNY 8.00 | 4.42M |
| 2026-09-28 | CNY 8.02 | -3.37% | CNY 8.29 | CNY 8.37 | CNY 7.96 | 7.46M |
| 2026-09-24 | CNY 8.30 | -1.66% | CNY 8.41 | CNY 8.44 | CNY 8.29 | 3.54M |
| 2026-09-23 | CNY 8.44 | -0.35% | CNY 8.47 | CNY 8.52 | CNY 8.35 | 5.61M |
| 2026-09-22 | CNY 8.47 | -1.05% | CNY 8.56 | CNY 8.59 | CNY 8.45 | 4.30M |
| 2026-09-21 | CNY 8.56 | +2.03% | CNY 8.41 | CNY 8.57 | CNY 8.39 | 6.23M |
| 2026-09-18 | CNY 8.39 | -0.59% | CNY 8.49 | CNY 8.55 | CNY 8.37 | 5.13M |
| 2026-09-17 | CNY 8.44 | 0.00% | CNY 8.39 | CNY 8.56 | CNY 8.37 | 4.64M |
| 2026-09-16 | CNY 8.44 | +1.44% | CNY 8.31 | CNY 8.53 | CNY 8.25 | 5.53M |
| 2026-09-15 | CNY 8.32 | -1.30% | CNY 8.42 | CNY 8.48 | CNY 8.27 | 7.14M |
| 2026-09-14 | CNY 8.43 | -0.82% | CNY 8.52 | CNY 8.55 | CNY 8.41 | 3.73M |
| 2026-09-11 | CNY 8.50 | -1.62% | CNY 8.52 | CNY 8.58 | CNY 8.36 | 7.26M |
| 2026-09-10 | CNY 8.64 | -1.37% | CNY 8.68 | CNY 8.77 | CNY 8.58 | 5.53M |
| 2026-09-09 | CNY 8.76 | -1.35% | CNY 8.88 | CNY 8.98 | CNY 8.75 | 8.66M |
| 2026-09-08 | CNY 8.88 | +0.79% | CNY 8.83 | CNY 8.96 | CNY 8.70 | 8.79M |
| 2026-09-07 | CNY 8.81 | +1.73% | CNY 8.64 | CNY 8.87 | CNY 8.63 | 7.31M |
| 2026-09-04 | CNY 8.66 | 0.00% | CNY 8.75 | CNY 8.93 | CNY 8.58 | 8.55M |
| 2026-09-03 | CNY 8.66 | -1.59% | CNY 8.81 | CNY 8.85 | CNY 8.56 | 8.53M |
| 2026-09-02 | CNY 8.80 | -1.46% | CNY 8.82 | CNY 8.88 | CNY 8.60 | 9.49M |
| 2026-09-01 | CNY 8.93 | +0.79% | CNY 8.85 | CNY 8.98 | CNY 8.75 | 13.15M |
| 2026-08-31 | CNY 8.86 | -0.23% | CNY 8.79 | CNY 8.89 | CNY 8.63 | 11.49M |
| 2026-08-28 | CNY 8.88 | +0.34% | CNY 8.88 | CNY 9.07 | CNY 8.71 | 14.54M |
| 2026-08-27 | CNY 8.85 | +1.84% | CNY 8.71 | CNY 8.86 | CNY 8.55 | 15.33M |
| 2026-08-26 | CNY 8.69 | -1.25% | CNY 8.77 | CNY 9.28 | CNY 8.62 | 18.51M |
| 2026-08-25 | CNY 8.80 | -3.08% | CNY 8.90 | CNY 9.00 | CNY 8.61 | 25.90M |
| 2026-08-24 | CNY 9.08 | +10.06% | CNY 8.24 | CNY 9.08 | CNY 8.15 | 32.21M |
| 2026-08-21 | CNY 8.25 | -1.20% | CNY 8.36 | CNY 8.40 | CNY 8.18 | 6.13M |
| 2026-08-20 | CNY 8.35 | +1.83% | CNY 8.24 | CNY 8.44 | CNY 8.21 | 8.54M |
| 2026-08-19 | CNY 8.20 | -5.96% | CNY 8.56 | CNY 8.60 | CNY 8.18 | 14.14M |
| 2026-08-18 | CNY 8.72 | -3.65% | CNY 9.03 | CNY 9.03 | CNY 8.65 | 13.92M |
| 2026-08-17 | CNY 9.05 | -1.42% | CNY 9.11 | CNY 9.15 | CNY 8.85 | 12.54M |
| 2026-08-14 | CNY 9.18 | +1.44% | CNY 9.04 | CNY 9.20 | CNY 8.97 | 9.78M |
| 2026-08-13 | CNY 9.05 | -1.84% | CNY 9.24 | CNY 9.38 | CNY 9.03 | 15.37M |
| 2026-08-12 | CNY 9.22 | -0.75% | CNY 9.33 | CNY 9.33 | CNY 9.08 | 16.40M |
| 2026-08-11 | CNY 9.29 | -2.21% | CNY 9.43 | CNY 9.51 | CNY 9.20 | 11.64M |
| 2026-08-10 | CNY 9.50 | -2.56% | CNY 9.75 | CNY 9.79 | CNY 9.40 | 15.89M |
| 2026-08-07 | CNY 9.75 | 0.00% | CNY 9.83 | CNY 9.99 | CNY 9.37 | 27.77M |
| 2026-08-06 | CNY 9.75 | +10.05% | CNY 8.89 | CNY 9.75 | CNY 8.78 | 23.95M |
| 2026-08-05 | CNY 8.86 | +0.68% | CNY 8.80 | CNY 8.95 | CNY 8.77 | 9.34M |
| 2026-08-04 | CNY 8.80 | +0.57% | CNY 8.83 | CNY 8.90 | CNY 8.70 | 7.73M |
| 2026-08-03 | CNY 8.75 | -0.23% | CNY 8.79 | CNY 8.84 | CNY 8.68 | 6.78M |
| 2026-07-31 | CNY 8.77 | +4.16% | CNY 8.53 | CNY 8.96 | CNY 8.53 | 11.23M |
| 2026-07-30 | CNY 8.42 | -4.64% | CNY 8.83 | CNY 8.92 | CNY 8.42 | 10.41M |
| 2026-07-29 | CNY 8.83 | +0.68% | CNY 8.83 | CNY 8.90 | CNY 8.45 | 12.15M |
| 2026-07-28 | CNY 8.77 | +1.27% | CNY 8.55 | CNY 8.99 | CNY 8.55 | 13.69M |
| 2026-07-27 | CNY 8.66 | +4.09% | CNY 8.32 | CNY 8.72 | CNY 8.24 | 12.49M |
| 2026-07-24 | CNY 8.32 | -3.14% | CNY 8.53 | CNY 8.58 | CNY 8.26 | 10.91M |
| 2026-07-23 | CNY 8.59 | +4.25% | CNY 8.18 | CNY 8.59 | CNY 8.15 | 16.30M |
| 2026-07-22 | CNY 8.24 | +0.86% | CNY 8.16 | CNY 8.33 | CNY 8.02 | 10.68M |
| 2026-07-21 | CNY 8.17 | +3.55% | CNY 7.93 | CNY 8.25 | CNY 7.45 | 23.39M |
| 2026-07-20 | CNY 7.89 | -0.38% | CNY 7.92 | CNY 8.10 | CNY 7.75 | 18.68M |
| 2026-07-17 | CNY 7.92 | -4.92% | CNY 8.33 | CNY 8.59 | CNY 7.82 | 21.27M |
| 2026-07-16 | CNY 8.33 | +4.12% | CNY 7.90 | CNY 8.55 | CNY 7.86 | 22.19M |
| 2026-07-15 | CNY 8.00 | -4.19% | CNY 8.05 | CNY 8.49 | CNY 7.97 | 17.62M |
| 2026-07-14 | CNY 8.35 | +5.03% | CNY 7.88 | CNY 8.52 | CNY 7.68 | 24.44M |
| 2026-07-13 | CNY 7.95 | -1.61% | CNY 7.98 | CNY 8.25 | CNY 7.81 | 18.42M |
| 2026-07-10 | CNY 8.08 | 0.00% | CNY 8.01 | CNY 8.37 | CNY 7.95 | 14.51M |
| 2026-07-09 | CNY 8.08 | +3.46% | CNY 7.90 | CNY 8.13 | CNY 7.62 | 17.82M |
| 2026-07-08 | CNY 7.81 | -1.51% | CNY 7.91 | CNY 7.97 | CNY 7.74 | 9.58M |
| 2026-07-07 | CNY 7.93 | -0.75% | CNY 8.05 | CNY 8.11 | CNY 7.82 | 11.28M |
| 2026-07-06 | CNY 7.99 | -4.20% | CNY 8.49 | CNY 8.71 | CNY 7.90 | 19.12M |
| 2026-07-03 | CNY 8.34 | -1.65% | CNY 8.63 | CNY 8.67 | CNY 8.23 | 22.66M |
| 2026-07-02 | CNY 8.48 | -0.82% | CNY 8.80 | CNY 9.27 | CNY 8.44 | 40.85M |
| 2026-07-01 | CNY 8.55 | +10.04% | CNY 7.78 | CNY 8.55 | CNY 7.61 | 30.72M |
| 2026-06-30 | CNY 7.77 | +0.13% | CNY 7.80 | CNY 8.04 | CNY 7.61 | 15.04M |
| 2026-06-29 | CNY 7.76 | -1.40% | CNY 7.87 | CNY 8.01 | CNY 7.51 | 18.21M |
| 2026-06-26 | CNY 7.87 | -2.84% | CNY 8.07 | CNY 8.63 | CNY 7.87 | 25.12M |
| 2026-06-25 | CNY 8.10 | -2.06% | CNY 8.27 | CNY 8.27 | CNY 7.99 | 13.09M |
| 2026-06-24 | CNY 8.27 | +0.85% | CNY 8.25 | CNY 8.30 | CNY 7.78 | 21.31M |
| 2026-06-23 | CNY 8.20 | -1.56% | CNY 8.38 | CNY 8.47 | CNY 8.12 | 14.88M |
| 2026-06-22 | CNY 8.33 | -1.42% | CNY 8.50 | CNY 8.59 | CNY 8.07 | 16.22M |
| 2026-06-18 | CNY 8.45 | -5.38% | CNY 8.93 | CNY 8.93 | CNY 8.28 | 25.03M |
| 2026-06-17 | CNY 8.93 | -3.46% | CNY 9.25 | CNY 9.25 | CNY 8.75 | 20.12M |
| 2026-06-16 | CNY 9.25 | +3.12% | CNY 9.05 | CNY 9.38 | CNY 8.84 | 16.78M |
| 2026-06-15 | CNY 8.97 | -1.43% | CNY 9.10 | CNY 9.17 | CNY 8.91 | 11.72M |
| 2026-06-12 | CNY 9.10 | +3.06% | CNY 8.89 | CNY 9.35 | CNY 8.82 | 15.55M |
| 2026-06-11 | CNY 8.83 | -2.21% | CNY 9.08 | CNY 9.28 | CNY 8.70 | 15.93M |
| 2026-06-10 | CNY 9.03 | -2.90% | CNY 9.19 | CNY 9.43 | CNY 8.94 | 12.66M |
| 2026-06-09 | CNY 9.30 | +2.31% | CNY 9.36 | CNY 9.56 | CNY 9.07 | 13.65M |
| 2026-06-08 | CNY 9.09 | -3.50% | CNY 9.08 | CNY 9.43 | CNY 8.90 | 17.98M |
| 2026-06-05 | CNY 9.42 | +1.73% | CNY 9.20 | CNY 9.79 | CNY 9.04 | 17.81M |
| 2026-06-04 | CNY 9.26 | -2.73% | CNY 9.39 | CNY 9.55 | CNY 9.19 | 13.22M |
| 2026-06-03 | CNY 9.52 | -0.73% | CNY 9.59 | CNY 9.93 | CNY 9.31 | 15.98M |
| 2026-06-02 | CNY 9.59 | -1.94% | CNY 9.80 | CNY 9.83 | CNY 9.31 | 10.52M |
| 2026-06-01 | CNY 9.78 | -0.81% | CNY 9.88 | CNY 10.04 | CNY 9.70 | 11.70M |
| 2026-05-29 | CNY 9.86 | -3.33% | CNY 10.33 | CNY 10.34 | CNY 9.78 | 14.32M |
| 2026-05-28 | CNY 10.20 | +0.29% | CNY 10.25 | CNY 10.33 | CNY 10.07 | 10.18M |
| 2026-05-27 | CNY 10.17 | -2.87% | CNY 10.50 | CNY 10.55 | CNY 10.05 | 14.21M |
| 2026-05-26 | CNY 10.47 | -2.60% | CNY 10.64 | CNY 10.65 | CNY 10.29 | 13.32M |