Chengdu Spaceon Electronics Co. Ltd. Class A 002935
SZSE · China · Electronic Technology
CNY 17.57-0.54 (-2.98%)
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 17.57 | -2.98% | CNY 18.12 | CNY 18.26 | CNY 17.47 | 9.19M |
| 2026-09-29 | CNY 18.11 | -0.82% | CNY 17.80 | CNY 18.18 | CNY 17.59 | 15.95M |
| 2026-09-28 | CNY 18.26 | +1.00% | CNY 17.86 | CNY 18.86 | CNY 17.51 | 23.45M |
| 2026-09-24 | CNY 18.08 | +3.20% | CNY 17.29 | CNY 19.27 | CNY 16.99 | 30.05M |
| 2026-09-23 | CNY 17.52 | +9.98% | CNY 16.00 | CNY 17.52 | CNY 15.81 | 14.71M |
| 2026-09-22 | CNY 15.93 | -1.18% | CNY 16.18 | CNY 16.24 | CNY 15.90 | 3.48M |
| 2026-09-21 | CNY 16.12 | +1.00% | CNY 15.97 | CNY 16.25 | CNY 15.97 | 4.06M |
| 2026-09-18 | CNY 15.96 | +1.01% | CNY 15.85 | CNY 16.15 | CNY 15.82 | 4.22M |
| 2026-09-17 | CNY 15.80 | -2.41% | CNY 16.05 | CNY 16.29 | CNY 15.69 | 6.27M |
| 2026-09-16 | CNY 16.19 | +6.79% | CNY 15.11 | CNY 16.38 | CNY 15.11 | 8.16M |
| 2026-09-15 | CNY 15.16 | -1.30% | CNY 15.32 | CNY 15.43 | CNY 15.13 | 2.37M |
| 2026-09-14 | CNY 15.36 | -1.48% | CNY 15.59 | CNY 15.61 | CNY 15.32 | 3.09M |
| 2026-09-11 | CNY 15.59 | -0.64% | CNY 15.50 | CNY 15.76 | CNY 15.26 | 3.72M |
| 2026-09-10 | CNY 15.69 | -0.95% | CNY 15.77 | CNY 15.89 | CNY 15.56 | 2.98M |
| 2026-09-09 | CNY 15.84 | +0.25% | CNY 15.79 | CNY 16.03 | CNY 15.75 | 3.27M |
| 2026-09-08 | CNY 15.80 | +0.64% | CNY 15.70 | CNY 15.99 | CNY 15.65 | 3.02M |
| 2026-09-07 | CNY 15.70 | -0.51% | CNY 15.78 | CNY 15.83 | CNY 15.64 | 3.06M |
| 2026-09-04 | CNY 15.78 | -0.50% | CNY 16.00 | CNY 16.16 | CNY 15.70 | 4.19M |
| 2026-09-03 | CNY 15.86 | -0.56% | CNY 15.98 | CNY 16.10 | CNY 15.85 | 3.67M |
| 2026-09-02 | CNY 15.95 | +0.44% | CNY 15.74 | CNY 16.09 | CNY 15.69 | 4.46M |
| 2026-09-01 | CNY 15.88 | -0.63% | CNY 16.01 | CNY 16.04 | CNY 15.67 | 4.22M |
| 2026-08-31 | CNY 15.98 | +1.72% | CNY 15.60 | CNY 16.08 | CNY 15.52 | 4.61M |
| 2026-08-28 | CNY 15.71 | -1.13% | CNY 15.94 | CNY 15.99 | CNY 15.66 | 3.72M |
| 2026-08-27 | CNY 15.89 | +1.53% | CNY 15.70 | CNY 15.98 | CNY 15.56 | 3.32M |
| 2026-08-26 | CNY 15.65 | -0.38% | CNY 15.71 | CNY 15.86 | CNY 15.51 | 3.47M |
| 2026-08-25 | CNY 15.71 | +1.88% | CNY 15.42 | CNY 15.77 | CNY 15.20 | 3.52M |
| 2026-08-24 | CNY 15.42 | -3.26% | CNY 15.94 | CNY 15.96 | CNY 15.13 | 4.73M |
| 2026-08-21 | CNY 15.94 | +2.05% | CNY 15.62 | CNY 15.97 | CNY 15.52 | 4.04M |
| 2026-08-20 | CNY 15.62 | -2.31% | CNY 16.19 | CNY 16.36 | CNY 15.50 | 8.97M |
| 2026-08-19 | CNY 15.99 | -6.38% | CNY 17.24 | CNY 17.24 | CNY 15.94 | 7.28M |
| 2026-08-18 | CNY 17.08 | -0.64% | CNY 17.22 | CNY 17.22 | CNY 16.92 | 3.52M |
| 2026-08-17 | CNY 17.19 | +1.84% | CNY 16.88 | CNY 17.20 | CNY 16.74 | 4.08M |
| 2026-08-14 | CNY 16.88 | +1.99% | CNY 16.65 | CNY 16.88 | CNY 16.54 | 3.99M |
| 2026-08-13 | CNY 16.55 | -0.72% | CNY 16.75 | CNY 17.05 | CNY 16.55 | 5.16M |
| 2026-08-12 | CNY 16.67 | +0.79% | CNY 16.50 | CNY 16.80 | CNY 16.40 | 4.49M |
| 2026-08-11 | CNY 16.54 | -3.05% | CNY 16.77 | CNY 16.88 | CNY 16.31 | 5.62M |
| 2026-08-10 | CNY 17.06 | +0.83% | CNY 16.90 | CNY 17.08 | CNY 16.55 | 4.38M |
| 2026-08-07 | CNY 16.92 | +1.14% | CNY 16.73 | CNY 16.96 | CNY 16.36 | 7.48M |
| 2026-08-06 | CNY 16.73 | +4.63% | CNY 15.83 | CNY 17.40 | CNY 15.80 | 11.23M |
| 2026-08-05 | CNY 15.99 | +0.69% | CNY 15.99 | CNY 16.25 | CNY 15.82 | 5.26M |
| 2026-08-04 | CNY 15.88 | +2.19% | CNY 15.61 | CNY 15.96 | CNY 15.59 | 4.63M |
| 2026-08-03 | CNY 15.54 | +1.83% | CNY 15.19 | CNY 15.58 | CNY 15.08 | 4.91M |
| 2026-07-31 | CNY 15.26 | +4.16% | CNY 15.05 | CNY 15.52 | CNY 15.00 | 6.98M |
| 2026-07-30 | CNY 14.65 | -3.62% | CNY 15.00 | CNY 15.30 | CNY 14.61 | 5.27M |
| 2026-07-29 | CNY 15.20 | +1.74% | CNY 15.08 | CNY 15.21 | CNY 14.57 | 5.08M |
| 2026-07-28 | CNY 14.94 | -1.06% | CNY 14.90 | CNY 15.33 | CNY 14.80 | 4.88M |
| 2026-07-27 | CNY 15.10 | +4.50% | CNY 14.46 | CNY 15.13 | CNY 14.46 | 5.07M |
| 2026-07-24 | CNY 14.45 | -2.76% | CNY 14.82 | CNY 14.96 | CNY 14.45 | 4.27M |
| 2026-07-23 | CNY 14.86 | +2.41% | CNY 14.44 | CNY 14.94 | CNY 14.39 | 5.04M |
| 2026-07-22 | CNY 14.51 | -2.94% | CNY 14.97 | CNY 15.01 | CNY 14.40 | 6.58M |
| 2026-07-21 | CNY 14.95 | +0.61% | CNY 14.96 | CNY 15.05 | CNY 13.55 | 12.71M |
| 2026-07-20 | CNY 14.86 | -5.41% | CNY 15.90 | CNY 15.98 | CNY 14.62 | 6.80M |
| 2026-07-17 | CNY 15.71 | -5.70% | CNY 16.61 | CNY 16.61 | CNY 15.51 | 6.95M |
| 2026-07-16 | CNY 16.66 | -2.29% | CNY 16.99 | CNY 17.18 | CNY 16.59 | 5.70M |
| 2026-07-15 | CNY 17.05 | -2.74% | CNY 17.46 | CNY 17.76 | CNY 16.96 | 8.56M |
| 2026-07-14 | CNY 17.53 | -10.01% | CNY 18.97 | CNY 19.10 | CNY 17.53 | 12.32M |
| 2026-07-13 | CNY 19.48 | -9.98% | CNY 21.32 | CNY 21.32 | CNY 19.48 | 10.77M |
| 2026-07-10 | CNY 21.64 | +3.24% | CNY 20.79 | CNY 22.33 | CNY 20.70 | 15.46M |
| 2026-07-09 | CNY 20.96 | 0.00% | CNY 21.00 | CNY 21.47 | CNY 20.00 | 9.52M |
| 2026-07-08 | CNY 20.96 | -3.54% | CNY 21.63 | CNY 22.05 | CNY 20.96 | 7.47M |
| 2026-07-07 | CNY 21.73 | -3.42% | CNY 22.43 | CNY 22.94 | CNY 21.60 | 9.61M |
| 2026-07-06 | CNY 22.50 | -3.02% | CNY 23.53 | CNY 24.10 | CNY 22.48 | 15.33M |
| 2026-07-03 | CNY 23.20 | +0.78% | CNY 22.82 | CNY 23.65 | CNY 22.69 | 15.00M |
| 2026-07-02 | CNY 23.02 | 0.00% | CNY 22.80 | CNY 23.79 | CNY 22.40 | 17.51M |
| 2026-07-01 | CNY 23.02 | +4.92% | CNY 21.94 | CNY 23.30 | CNY 21.60 | 20.39M |
| 2026-06-30 | CNY 21.94 | +7.18% | CNY 20.51 | CNY 22.05 | CNY 20.20 | 13.98M |
| 2026-06-29 | CNY 20.47 | -2.94% | CNY 21.31 | CNY 21.34 | CNY 20.01 | 9.32M |
| 2026-06-26 | CNY 21.09 | -1.08% | CNY 21.00 | CNY 21.46 | CNY 19.80 | 12.17M |
| 2026-06-25 | CNY 21.32 | +3.24% | CNY 20.83 | CNY 21.79 | CNY 20.83 | 10.66M |
| 2026-06-24 | CNY 20.65 | -1.05% | CNY 20.87 | CNY 21.03 | CNY 20.45 | 6.73M |
| 2026-06-23 | CNY 20.87 | -2.93% | CNY 21.30 | CNY 21.56 | CNY 20.77 | 6.98M |
| 2026-06-22 | CNY 21.50 | -0.09% | CNY 21.44 | CNY 21.79 | CNY 20.71 | 10.43M |
| 2026-06-18 | CNY 21.52 | -2.84% | CNY 21.82 | CNY 22.11 | CNY 21.51 | 9.78M |
| 2026-06-17 | CNY 22.15 | +1.23% | CNY 22.05 | CNY 22.36 | CNY 21.72 | 12.33M |
| 2026-06-16 | CNY 21.88 | -1.84% | CNY 22.28 | CNY 22.40 | CNY 21.84 | 11.77M |
| 2026-06-15 | CNY 22.29 | +0.41% | CNY 22.00 | CNY 22.45 | CNY 21.02 | 23.14M |
| 2026-06-12 | CNY 22.20 | +10.01% | CNY 20.50 | CNY 22.20 | CNY 20.50 | 11.43M |
| 2026-06-11 | CNY 20.18 | +3.33% | CNY 19.42 | CNY 20.20 | CNY 19.03 | 11.77M |
| 2026-06-10 | CNY 19.53 | +3.28% | CNY 18.63 | CNY 19.87 | CNY 18.57 | 9.81M |
| 2026-06-09 | CNY 18.91 | +3.00% | CNY 18.45 | CNY 18.95 | CNY 18.28 | 5.41M |
| 2026-06-08 | CNY 18.36 | -3.87% | CNY 18.69 | CNY 18.93 | CNY 18.13 | 6.62M |
| 2026-06-05 | CNY 19.10 | +1.38% | CNY 18.80 | CNY 19.45 | CNY 18.57 | 6.74M |
| 2026-06-04 | CNY 18.84 | -1.21% | CNY 18.90 | CNY 19.05 | CNY 18.61 | 4.75M |
| 2026-06-03 | CNY 19.07 | -0.31% | CNY 19.13 | CNY 19.58 | CNY 18.91 | 6.46M |
| 2026-06-02 | CNY 19.13 | +0.79% | CNY 19.00 | CNY 19.33 | CNY 18.36 | 6.19M |
| 2026-06-01 | CNY 18.98 | -0.26% | CNY 18.88 | CNY 19.51 | CNY 18.86 | 6.39M |
| 2026-05-29 | CNY 19.03 | -7.35% | CNY 20.45 | CNY 20.53 | CNY 18.95 | 9.37M |
| 2026-05-28 | CNY 20.54 | -1.11% | CNY 20.70 | CNY 21.10 | CNY 20.34 | 7.75M |
| 2026-05-27 | CNY 20.77 | -2.17% | CNY 21.27 | CNY 21.32 | CNY 20.21 | 10.31M |
| 2026-05-26 | CNY 21.23 | -1.76% | CNY 21.48 | CNY 21.50 | CNY 20.60 | 9.73M |