Shenzhen Coship Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	15.500	16.800	15.400	16.370	16.370	45,328,481
2025-10-24	15.220	16.080	15.150	15.800	15.800	33,753,210
2025-10-23	15.400	15.500	14.760	15.190	15.190	21,205,184
2025-10-22	15.700	15.700	14.890	15.250	15.250	25,022,970
2025-10-21	15.740	16.030	15.380	15.850	15.850	24,428,560
2025-10-20	15.910	16.100	15.650	15.730	15.730	20,598,400
2025-10-17	15.900	16.300	15.770	15.790	15.790	26,087,600
2025-10-16	16.690	16.780	15.870	16.100	16.100	41,762,219
2025-10-15	16.830	16.970	16.400	16.800	16.800	43,959,800
2025-10-14	16.650	17.690	16.150	16.670	16.670	75,173,017
2025-10-13	16.070	16.880	15.740	16.270	16.270	70,195,823
2025-10-10	15.210	16.900	15.060	16.900	16.900	61,251,607
2025-10-09	15.310	15.780	15.230	15.360	15.360	35,111,204
2025-09-30	16.000	16.120	15.520	15.540	15.540	45,850,198
2025-09-29	16.950	16.950	16.030	16.230	16.230	63,649,630
2025-09-26	15.910	17.440	15.680	17.010	17.010	87,035,898
2025-09-25	15.110	16.870	14.920	16.120	16.120	97,639,806
2025-09-24	14.720	15.890	14.500	15.340	15.340	60,552,936
2025-09-23	15.150	15.200	14.100	14.880	14.880	45,872,684
2025-09-22	15.780	15.800	14.530	14.860	14.860	72,477,469
2025-09-19	14.190	15.420	14.040	15.420	15.420	60,720,521
2025-09-18	14.180	14.780	13.690	14.020	14.020	46,656,959
2025-09-17	14.210	14.450	14.140	14.180	14.180	26,335,430
2025-09-16	14.600	14.780	14.200	14.330	14.330	37,619,830
2025-09-15	14.600	15.120	14.300	14.820	14.820	53,419,335
2025-09-12	15.500	15.630	14.650	14.710	14.710	75,212,060
2025-09-11	17.010	17.010	14.800	15.910	15.910	115,811,911
2025-09-10	14.210	15.630	14.210	15.630	15.630	25,550,500
2025-09-09	14.790	14.860	14.080	14.210	14.210	29,841,564
2025-09-08	15.340	15.700	14.700	14.870	14.870	40,009,141
2025-09-05	15.210	15.370	14.860	15.310	15.310	32,552,340
2025-09-04	15.740	16.170	14.800	15.050	15.050	45,121,420
2025-09-03	16.210	16.300	15.670	15.740	15.740	33,545,000
2025-09-02	17.090	17.200	15.990	16.160	16.160	41,742,600
2025-09-01	17.080	17.600	16.550	16.750	16.750	40,539,662
2025-08-29	17.280	17.750	16.890	17.080	17.080	50,142,806
2025-08-28	17.840	18.270	17.000	17.580	17.580	68,971,399
2025-08-27	17.900	19.380	17.710	18.300	18.300	95,382,751
2025-08-26	18.670	19.340	17.590	17.690	17.690	87,639,850
2025-08-25	21.000	21.000	18.270	19.130	19.130	106,041,499
2025-08-22	18.900	20.250	18.600	20.250	20.250	81,561,652
2025-08-21	18.250	19.600	18.010	19.190	19.190	90,841,018
2025-08-20	18.020	19.150	17.410	19.000	19.000	138,565,719
2025-08-19	18.250	18.250	17.010	18.250	18.250	114,973,447
2025-08-18	16.590	16.590	16.590	16.590	16.590	10,545,036
2025-08-15	13.700	15.080	13.680	15.080	15.080	66,325,825
2025-08-14	13.890	14.460	13.160	13.710	13.710	127,023,499
2025-08-13	13.160	13.160	12.710	13.160	13.160	63,163,185
2025-08-12	11.890	11.960	11.750	11.960	11.960	18,102,003
2025-08-11	9.910	10.870	9.860	10.870	10.870	33,861,020
2025-08-08	10.030	10.140	9.780	9.880	9.880	19,866,350
2025-08-07	10.430	10.470	10.070	10.070	10.070	23,155,877
2025-08-06	10.260	10.540	10.050	10.430	10.430	18,856,303
2025-08-05	10.400	10.480	10.230	10.310	10.310	15,224,901
2025-08-04	10.210	10.700	10.000	10.400	10.400	27,993,763
2025-08-01	10.400	10.540	10.170	10.320	10.320	16,874,023
2025-07-31	10.530	10.720	10.310	10.400	10.400	21,569,303
2025-07-30	10.980	11.030	10.580	10.620	10.620	20,796,900
2025-07-29	11.120	11.220	10.880	10.990	10.990	18,501,237
2025-07-28	11.540	11.580	10.840	11.220	11.220	32,044,536

← NewerPage 5 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.