Shenzhen Coship Electronics Co Ltd historical data

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

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

← NewerPage 6 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.