Shenzhen Coship Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 10.700 | 11.580 | 10.680 | 11.540 | 11.540 | 37,883,190 |
| 2025-07-24 | 10.680 | 10.800 | 10.590 | 10.740 | 10.740 | 14,367,760 |
| 2025-07-23 | 10.820 | 11.330 | 10.650 | 10.730 | 10.730 | 28,528,516 |
| 2025-07-22 | 11.030 | 11.050 | 10.700 | 10.820 | 10.820 | 22,521,000 |
| 2025-07-21 | 11.400 | 11.440 | 11.050 | 11.080 | 11.080 | 21,102,693 |
| 2025-07-18 | 11.370 | 11.540 | 11.070 | 11.160 | 11.160 | 15,523,606 |
| 2025-07-17 | 11.250 | 11.450 | 11.150 | 11.310 | 11.310 | 18,795,201 |
| 2025-07-16 | 11.280 | 11.660 | 11.110 | 11.150 | 11.150 | 24,019,404 |
| 2025-07-15 | 11.500 | 11.700 | 11.150 | 11.150 | 11.150 | 50,185,100 |
| 2025-07-14 | 11.670 | 12.420 | 11.670 | 12.390 | 12.390 | 30,790,850 |
| 2025-07-11 | 12.570 | 12.650 | 11.420 | 11.700 | 11.700 | 42,458,515 |
| 2025-07-10 | 12.880 | 12.990 | 12.450 | 12.580 | 12.580 | 25,475,975 |
| 2025-07-09 | 12.310 | 13.160 | 12.310 | 12.690 | 12.690 | 40,827,207 |
| 2025-07-08 | 12.400 | 12.700 | 12.200 | 12.400 | 12.400 | 51,025,625 |
| 2025-07-07 | 11.400 | 12.420 | 11.270 | 12.420 | 12.420 | 60,518,245 |
| 2025-07-04 | 11.290 | 11.430 | 11.040 | 11.290 | 11.290 | 20,486,379 |
| 2025-07-03 | 11.340 | 11.540 | 10.850 | 11.210 | 11.210 | 29,448,280 |
| 2025-07-02 | 11.200 | 11.790 | 11.200 | 11.300 | 11.300 | 48,534,548 |
| 2025-07-01 | 10.760 | 11.410 | 10.670 | 11.330 | 11.330 | 70,014,409 |
| 2025-06-30 | 9.440 | 10.370 | 9.440 | 10.370 | 10.370 | 22,330,630 |
| 2025-06-27 | 9.630 | 9.690 | 9.340 | 9.430 | 9.430 | 15,044,251 |
| 2025-06-26 | 9.850 | 9.980 | 9.550 | 9.610 | 9.610 | 17,394,400 |
| 2025-06-25 | 9.580 | 9.920 | 9.540 | 9.850 | 9.850 | 21,126,919 |
| 2025-06-24 | 8.860 | 9.690 | 8.820 | 9.640 | 9.640 | 27,374,000 |
| 2025-06-23 | 9.160 | 9.300 | 8.700 | 8.910 | 8.910 | 25,679,515 |
| 2025-06-20 | 8.390 | 9.450 | 8.290 | 9.160 | 9.160 | 44,609,795 |
| 2025-06-19 | 9.970 | 10.140 | 8.710 | 8.710 | 8.710 | 34,493,897 |
| 2025-06-18 | 10.440 | 10.630 | 9.590 | 9.680 | 9.680 | 36,215,804 |
| 2025-06-17 | 11.260 | 11.260 | 10.480 | 10.660 | 10.660 | 39,286,832 |
| 2025-06-16 | 10.240 | 10.240 | 10.240 | 10.240 | 10.240 | 0 |
| 2025-06-13 | 10.320 | 10.460 | 10.140 | 10.240 | 10.240 | 6,644,530 |
| 2025-06-12 | 10.480 | 10.640 | 10.350 | 10.410 | 10.410 | 6,787,600 |
| 2025-06-11 | 10.400 | 10.670 | 10.300 | 10.480 | 10.480 | 9,473,890 |
| 2025-06-10 | 10.190 | 10.520 | 10.040 | 10.380 | 10.380 | 11,008,218 |
| 2025-06-09 | 10.440 | 10.490 | 10.080 | 10.160 | 10.160 | 10,759,290 |
| 2025-06-06 | 10.200 | 10.580 | 10.110 | 10.390 | 10.390 | 11,022,730 |
| 2025-06-05 | 10.180 | 10.270 | 9.980 | 10.110 | 10.110 | 10,742,600 |
| 2025-06-04 | 10.080 | 10.080 | 9.860 | 10.080 | 10.080 | 19,242,333 |
| 2025-06-03 | 8.910 | 9.600 | 8.910 | 9.600 | 9.600 | 11,687,445 |
| 2025-05-30 | 9.020 | 9.450 | 8.720 | 9.140 | 9.140 | 18,842,947 |
| 2025-05-29 | 9.510 | 9.600 | 9.180 | 9.180 | 9.180 | 12,732,588 |
| 2025-05-28 | 9.910 | 10.040 | 9.660 | 9.660 | 9.660 | 8,959,600 |
| 2025-05-27 | 10.200 | 10.250 | 9.900 | 9.990 | 9.990 | 7,441,200 |
| 2025-05-26 | 10.050 | 10.360 | 10.020 | 10.170 | 10.170 | 10,605,568 |
| 2025-05-23 | 9.990 | 10.030 | 9.770 | 9.900 | 9.900 | 18,811,860 |
| 2025-05-22 | 10.350 | 10.680 | 10.200 | 10.250 | 10.250 | 18,235,762 |
| 2025-05-21 | 10.320 | 10.490 | 9.890 | 10.280 | 10.280 | 17,787,187 |
| 2025-05-20 | 9.750 | 10.040 | 9.740 | 10.040 | 10.040 | 17,888,800 |
| 2025-05-19 | 9.270 | 9.560 | 9.140 | 9.560 | 9.560 | 14,113,122 |
| 2025-05-16 | 9.000 | 9.310 | 9.000 | 9.100 | 9.100 | 18,960,908 |
| 2025-05-15 | 8.990 | 9.470 | 8.990 | 9.470 | 9.470 | 18,658,229 |
| 2025-05-14 | 9.230 | 9.380 | 9.020 | 9.020 | 9.020 | 15,814,178 |
| 2025-05-13 | 9.510 | 9.700 | 9.260 | 9.490 | 9.490 | 15,989,076 |
| 2025-05-12 | 9.600 | 9.740 | 9.340 | 9.600 | 9.600 | 18,202,060 |
| 2025-05-09 | 9.270 | 9.730 | 8.990 | 9.490 | 9.490 | 30,288,725 |
| 2025-05-08 | 9.010 | 9.270 | 8.980 | 9.270 | 9.270 | 16,796,196 |
| 2025-05-07 | 8.330 | 8.830 | 8.330 | 8.830 | 8.830 | 17,539,929 |
| 2025-05-06 | 9.090 | 9.280 | 8.410 | 8.410 | 8.410 | 45,597,930 |
| 2025-04-30 | 8.850 | 8.850 | 8.510 | 8.850 | 8.850 | 39,049,276 |
| 2025-04-29 | 8.190 | 8.430 | 8.120 | 8.430 | 8.430 | 19,108,429 |
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.