Shenzhen Coship Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	12.430	12.580	12.210	12.460	12.460	13,169,900
2026-01-20	12.910	12.970	12.510	12.520	12.520	19,183,100
2026-01-19	12.700	13.080	12.690	12.930	12.930	15,684,400
2026-01-16	12.600	12.940	12.500	12.810	12.810	21,247,500
2026-01-15	12.780	12.780	12.480	12.550	12.550	19,381,100
2026-01-14	12.850	13.160	12.690	12.810	12.810	30,626,532
2026-01-13	13.230	13.460	12.870	12.890	12.890	34,236,850
2026-01-12	13.570	13.710	13.170	13.250	13.250	43,963,800
2026-01-09	12.790	13.990	12.750	13.560	13.560	52,709,571
2026-01-08	13.220	13.400	12.760	12.850	12.850	34,042,153
2026-01-07	13.050	13.270	12.850	13.260	13.260	24,673,301
2026-01-06	12.910	13.350	12.840	13.260	13.260	23,128,803
2026-01-05	12.780	13.090	12.700	12.970	12.970	19,725,050
2025-12-31	13.100	13.160	12.560	12.750	12.750	21,625,500
2025-12-30	13.190	13.250	12.880	13.060	13.060	32,479,600
2025-12-29	12.320	13.550	12.270	13.300	13.300	69,301,952
2025-12-26	12.550	12.560	12.280	12.320	12.320	16,848,582
2025-12-25	12.790	12.860	12.480	12.510	12.510	19,324,335
2025-12-24	12.510	13.000	12.410	12.750	12.750	31,613,384
2025-12-23	12.200	12.770	12.150	12.520	12.520	27,192,200
2025-12-22	12.150	12.350	12.110	12.310	12.310	15,216,260
2025-12-19	12.070	12.280	11.900	12.100	12.100	15,272,800
2025-12-18	12.070	12.350	11.930	12.030	12.030	13,328,300
2025-12-17	12.050	12.290	11.920	12.160	12.160	14,105,103
2025-12-16	12.520	12.700	12.060	12.140	12.140	14,878,702
2025-12-15	12.410	12.880	12.360	12.600	12.600	15,552,945
2025-12-12	12.320	12.590	12.220	12.420	12.420	11,290,901
2025-12-11	12.750	12.820	12.340	12.390	12.390	13,030,200
2025-12-10	12.740	12.910	12.480	12.730	12.730	12,094,900
2025-12-09	12.770	13.140	12.660	12.770	12.770	14,486,500
2025-12-08	12.690	13.110	12.650	12.770	12.770	20,429,600
2025-12-05	12.150	12.740	11.920	12.590	12.590	22,745,003
2025-12-04	12.530	12.600	12.120	12.200	12.200	14,475,902
2025-12-03	12.590	12.830	12.420	12.530	12.530	13,777,100
2025-12-02	12.680	13.080	12.400	12.700	12.700	17,961,300
2025-12-01	12.780	12.830	12.530	12.670	12.670	11,563,600
2025-11-28	12.580	12.780	12.440	12.780	12.780	10,689,100
2025-11-27	12.720	12.990	12.620	12.620	12.620	14,386,100
2025-11-26	12.400	13.260	12.390	12.820	12.820	28,787,100
2025-11-25	12.290	12.810	12.280	12.490	12.490	23,562,795
2025-11-24	12.690	12.870	11.900	12.200	12.200	37,479,958
2025-11-21	13.120	13.360	12.630	12.700	12.700	19,894,495
2025-11-20	13.220	13.370	13.070	13.140	13.140	10,035,100
2025-11-19	13.380	13.440	13.080	13.200	13.200	15,419,068
2025-11-18	13.300	14.010	13.230	13.490	13.490	22,449,328
2025-11-17	13.280	13.450	13.110	13.360	13.360	15,371,710
2025-11-14	13.800	13.830	13.380	13.390	13.390	20,749,300
2025-11-13	13.900	14.050	13.560	13.890	13.890	18,954,202
2025-11-12	14.420	14.420	13.880	13.890	13.890	19,358,901
2025-11-11	14.410	14.610	14.280	14.440	14.440	20,458,840
2025-11-10	14.500	14.710	14.280	14.400	14.400	17,889,517
2025-11-07	14.550	14.770	14.390	14.410	14.410	18,095,874
2025-11-06	14.590	14.950	14.340	14.670	14.670	18,582,415
2025-11-05	14.600	14.830	14.470	14.590	14.590	17,128,570
2025-11-04	14.600	15.360	14.470	14.900	14.900	28,726,524
2025-11-03	14.260	14.950	13.740	14.740	14.740	34,343,699
2025-10-31	14.250	14.540	13.690	14.260	14.260	48,723,520
2025-10-30	15.750	15.800	15.200	15.210	15.210	24,529,700
2025-10-29	15.760	15.880	15.400	15.800	15.800	22,409,023
2025-10-28	16.300	16.300	15.730	15.810	15.810	30,359,040

← NewerPage 4 of 21 · 1,212 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.