Shenzhen Coship Electronics Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	10.050	10.090	9.770	9.900	9.900	11,077,900
2026-04-23	10.240	10.350	9.930	10.060	10.060	12,909,800
2026-04-22	10.100	10.390	9.980	10.260	10.260	11,727,720
2026-04-21	10.460	10.460	10.110	10.180	10.180	14,310,700
2026-04-20	10.480	10.600	10.410	10.460	10.460	9,079,200
2026-04-17	10.480	10.790	10.390	10.480	10.480	10,460,340
2026-04-16	10.250	10.500	10.230	10.430	10.430	11,503,500
2026-04-15	10.510	10.660	10.110	10.200	10.200	12,304,200
2026-04-14	10.470	10.690	10.390	10.510	10.510	9,902,486
2026-04-13	10.540	10.590	10.290	10.350	10.350	10,309,210
2026-04-10	10.430	10.960	10.430	10.670	10.670	13,620,800
2026-04-09	10.500	10.680	10.310	10.410	10.410	10,069,100
2026-04-08	10.250	10.640	10.220	10.620	10.620	13,855,800
2026-04-07	9.970	10.320	9.830	10.090	10.090	10,165,700
2026-04-03	10.120	10.150	9.870	9.930	9.930	9,435,101
2026-04-02	10.520	10.520	9.990	10.090	10.090	16,100,100
2026-04-01	10.550	10.620	10.390	10.530	10.530	10,845,300
2026-03-31	10.830	10.950	10.330	10.390	10.390	13,903,800
2026-03-30	11.050	11.080	10.610	10.860	10.860	11,593,500
2026-03-27	11.210	11.280	10.970	11.180	11.180	11,866,360
2026-03-26	11.800	11.940	11.380	11.400	11.400	18,582,961
2026-03-25	11.600	11.970	11.550	11.860	11.860	19,971,980
2026-03-24	11.800	11.810	11.420	11.650	11.650	11,297,140
2026-03-23	12.030	12.140	11.230	11.510	11.510	22,944,900
2026-03-20	12.090	12.490	12.040	12.150	12.150	26,892,109
2026-03-19	11.880	12.220	11.800	12.080	12.080	17,335,100
2026-03-18	11.720	12.080	11.650	12.010	12.010	12,715,700
2026-03-17	11.880	12.050	11.750	11.780	11.780	10,487,290
2026-03-16	11.830	11.930	11.590	11.910	11.910	10,005,400
2026-03-13	11.670	12.080	11.530	11.830	11.830	13,180,600
2026-03-12	12.000	12.040	11.670	11.740	11.740	14,600,300
2026-03-11	11.730	12.520	11.730	12.100	12.100	24,261,650
2026-03-10	11.650	11.810	11.650	11.730	11.730	10,191,350
2026-03-09	11.610	11.660	11.230	11.510	11.510	15,055,200
2026-03-06	11.650	11.950	11.570	11.810	11.810	8,816,400
2026-03-05	11.760	11.990	11.660	11.720	11.720	13,022,900
2026-03-04	11.480	11.690	11.390	11.530	11.530	10,995,400
2026-03-03	12.070	12.210	11.560	11.590	11.590	16,503,051
2026-03-02	12.320	12.380	11.960	12.060	12.060	17,604,150
2026-02-27	12.400	12.490	12.270	12.460	12.460	11,925,900
2026-02-26	12.510	12.570	12.180	12.400	12.400	16,372,670
2026-02-25	12.100	12.620	11.980	12.570	12.570	26,300,881
2026-02-24	11.760	12.240	11.590	12.090	12.090	21,191,660
2026-02-13	11.600	11.710	11.510	11.530	11.530	7,810,303
2026-02-12	11.810	11.910	11.640	11.650	11.650	12,861,960
2026-02-11	11.930	12.160	11.800	11.800	11.800	12,599,760
2026-02-10	11.780	12.170	11.650	11.900	11.900	19,431,221
2026-02-09	11.540	12.080	11.410	11.780	11.780	25,767,461
2026-02-06	11.100	11.430	11.100	11.330	11.330	12,280,100
2026-02-05	11.270	11.400	11.130	11.220	11.220	12,252,100
2026-02-04	11.350	11.440	11.240	11.360	11.360	11,685,500
2026-02-03	11.390	11.480	11.120	11.450	11.450	19,474,301
2026-02-02	11.730	11.860	11.340	11.340	11.340	21,408,699
2026-01-30	11.920	12.090	11.610	11.820	11.820	13,610,240
2026-01-29	12.200	12.210	11.970	11.980	11.980	15,017,100
2026-01-28	12.360	12.410	12.200	12.240	12.240	12,904,300
2026-01-27	12.420	12.500	12.000	12.350	12.350	14,835,000
2026-01-26	12.800	12.880	12.420	12.460	12.460	22,007,600
2026-01-23	13.090	13.090	12.760	12.830	12.830	23,471,301
2026-01-22	12.540	13.190	12.360	13.070	13.070	33,953,246

← NewerPage 3 of 21 · 1,219 trading daysOlder →

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.