Shenzhen Coship Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 8.180 | 8.590 | 8.150 | 8.590 | 8.590 | 16,297,438 |
| 2026-07-22 | 8.160 | 8.330 | 8.020 | 8.240 | 8.240 | 10,678,700 |
| 2026-07-21 | 7.930 | 8.250 | 7.450 | 8.170 | 8.170 | 23,393,486 |
| 2026-07-20 | 7.920 | 8.100 | 7.750 | 7.890 | 7.890 | 18,682,100 |
| 2026-07-17 | 8.330 | 8.590 | 7.820 | 7.920 | 7.920 | 21,268,199 |
| 2026-07-16 | 7.900 | 8.550 | 7.860 | 8.330 | 8.330 | 22,190,801 |
| 2026-07-15 | 8.050 | 8.490 | 7.970 | 8.000 | 8.000 | 17,624,100 |
| 2026-07-14 | 7.880 | 8.520 | 7.680 | 8.350 | 8.350 | 24,443,072 |
| 2026-07-13 | 7.980 | 8.250 | 7.810 | 7.950 | 7.950 | 18,417,762 |
| 2026-07-10 | 8.010 | 8.370 | 7.950 | 8.080 | 8.080 | 14,506,939 |
| 2026-07-09 | 7.900 | 8.130 | 7.620 | 8.080 | 8.080 | 17,817,520 |
| 2026-07-08 | 7.910 | 7.970 | 7.740 | 7.810 | 7.810 | 9,584,600 |
| 2026-07-07 | 8.050 | 8.110 | 7.820 | 7.930 | 7.930 | 11,279,776 |
| 2026-07-06 | 8.490 | 8.710 | 7.900 | 7.990 | 7.990 | 19,118,000 |
| 2026-07-03 | 8.630 | 8.670 | 8.230 | 8.340 | 8.340 | 22,659,000 |
| 2026-07-02 | 8.800 | 9.270 | 8.440 | 8.480 | 8.480 | 40,851,191 |
| 2026-07-01 | 7.780 | 8.550 | 7.610 | 8.550 | 8.550 | 30,715,500 |
| 2026-06-30 | 7.800 | 8.040 | 7.610 | 7.770 | 7.770 | 15,044,384 |
| 2026-06-29 | 7.870 | 8.010 | 7.510 | 7.760 | 7.760 | 18,210,920 |
| 2026-06-26 | 8.070 | 8.630 | 7.870 | 7.870 | 7.870 | 25,118,938 |
| 2026-06-25 | 8.270 | 8.270 | 7.990 | 8.100 | 8.100 | 13,087,400 |
| 2026-06-24 | 8.250 | 8.300 | 7.780 | 8.270 | 8.270 | 21,306,893 |
| 2026-06-23 | 8.380 | 8.470 | 8.120 | 8.200 | 8.200 | 14,879,000 |
| 2026-06-22 | 8.500 | 8.590 | 8.070 | 8.330 | 8.330 | 16,223,583 |
| 2026-06-18 | 8.930 | 8.930 | 8.280 | 8.450 | 8.450 | 25,029,760 |
| 2026-06-17 | 9.250 | 9.250 | 8.750 | 8.930 | 8.930 | 20,118,000 |
| 2026-06-16 | 9.050 | 9.380 | 8.840 | 9.250 | 9.250 | 16,777,189 |
| 2026-06-15 | 9.100 | 9.170 | 8.910 | 8.970 | 8.970 | 11,720,200 |
| 2026-06-12 | 8.890 | 9.350 | 8.820 | 9.100 | 9.100 | 15,550,090 |
| 2026-06-11 | 9.080 | 9.280 | 8.700 | 8.830 | 8.830 | 15,926,900 |
| 2026-06-10 | 9.190 | 9.430 | 8.940 | 9.030 | 9.030 | 12,661,000 |
| 2026-06-09 | 9.360 | 9.560 | 9.070 | 9.300 | 9.300 | 13,648,499 |
| 2026-06-08 | 9.080 | 9.430 | 8.900 | 9.090 | 9.090 | 17,981,135 |
| 2026-06-05 | 9.200 | 9.790 | 9.040 | 9.420 | 9.420 | 17,814,100 |
| 2026-06-04 | 9.390 | 9.550 | 9.190 | 9.260 | 9.260 | 13,216,020 |
| 2026-06-03 | 9.590 | 9.930 | 9.310 | 9.520 | 9.520 | 15,979,960 |
| 2026-06-02 | 9.800 | 9.830 | 9.310 | 9.590 | 9.590 | 10,519,100 |
| 2026-06-01 | 9.880 | 10.040 | 9.700 | 9.780 | 9.780 | 11,695,700 |
| 2026-05-29 | 10.330 | 10.340 | 9.780 | 9.860 | 9.860 | 14,318,500 |
| 2026-05-28 | 10.250 | 10.330 | 10.070 | 10.200 | 10.200 | 10,177,170 |
| 2026-05-27 | 10.500 | 10.550 | 10.050 | 10.170 | 10.170 | 14,210,160 |
| 2026-05-26 | 10.640 | 10.650 | 10.290 | 10.470 | 10.470 | 13,323,600 |
| 2026-05-25 | 10.900 | 11.230 | 10.660 | 10.750 | 10.750 | 11,418,500 |
| 2026-05-22 | 10.700 | 10.970 | 10.630 | 10.810 | 10.810 | 12,087,100 |
| 2026-05-21 | 11.360 | 11.500 | 10.650 | 10.760 | 10.760 | 17,576,520 |
| 2026-05-20 | 11.290 | 11.540 | 11.050 | 11.300 | 11.300 | 14,841,400 |
| 2026-05-19 | 11.200 | 11.390 | 11.000 | 11.360 | 11.360 | 15,534,800 |
| 2026-05-18 | 11.500 | 11.670 | 11.240 | 11.400 | 11.400 | 16,926,801 |
| 2026-05-15 | 11.650 | 11.870 | 11.460 | 11.550 | 11.550 | 18,057,600 |
| 2026-05-14 | 11.700 | 12.230 | 11.610 | 11.620 | 11.620 | 24,906,600 |
| 2026-05-13 | 11.820 | 11.990 | 11.610 | 11.700 | 11.700 | 21,753,100 |
| 2026-05-12 | 11.770 | 12.200 | 11.710 | 11.930 | 11.930 | 25,751,660 |
| 2026-05-11 | 11.620 | 11.880 | 11.480 | 11.770 | 11.770 | 29,491,330 |
| 2026-05-08 | 11.200 | 11.760 | 11.070 | 11.580 | 11.580 | 38,603,738 |
| 2026-05-07 | 11.710 | 11.780 | 10.920 | 11.230 | 11.230 | 59,772,398 |
| 2026-05-06 | 10.010 | 11.100 | 10.010 | 11.100 | 11.100 | 58,463,102 |
| 2026-04-30 | 9.090 | 10.170 | 8.900 | 10.090 | 10.090 | 46,862,078 |
| 2026-04-29 | 9.330 | 9.590 | 9.330 | 9.500 | 9.500 | 9,755,300 |
| 2026-04-28 | 9.670 | 9.730 | 9.330 | 9.400 | 9.400 | 13,996,400 |
| 2026-04-27 | 9.800 | 9.890 | 9.370 | 9.770 | 9.770 | 19,426,500 |
← NewerPage 2 of 2 · 120 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.