Shenzhen Coship Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 8.630 | 8.630 | 7.830 | 8.030 | 8.030 | 53,663,826 |
| 2025-04-25 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | 4,205,003 |
| 2025-04-24 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 1,145,902 |
| 2025-04-23 | 7.460 | 7.460 | 7.460 | 7.460 | 7.460 | 444,460 |
| 2025-04-22 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 930,110 |
| 2025-04-21 | 6.670 | 6.760 | 6.450 | 6.760 | 6.760 | 15,791,727 |
| 2025-04-18 | 6.090 | 6.440 | 6.090 | 6.440 | 6.440 | 24,437,725 |
| 2025-04-17 | 6.100 | 6.380 | 6.090 | 6.130 | 6.130 | 28,958,113 |
| 2025-04-16 | 7.000 | 7.060 | 6.410 | 6.410 | 6.410 | 28,634,983 |
| 2025-04-15 | 6.600 | 6.720 | 6.460 | 6.720 | 6.720 | 9,962,358 |
| 2025-04-14 | 6.260 | 6.440 | 6.260 | 6.400 | 6.400 | 8,276,079 |
| 2025-04-11 | 6.200 | 6.390 | 6.150 | 6.220 | 6.220 | 6,263,900 |
| 2025-04-10 | 6.270 | 6.390 | 6.200 | 6.270 | 6.270 | 8,095,632 |
| 2025-04-09 | 5.970 | 6.200 | 5.700 | 6.150 | 6.150 | 11,432,700 |
| 2025-04-08 | 5.980 | 6.290 | 5.980 | 5.980 | 5.980 | 16,570,627 |
| 2025-04-07 | 6.400 | 6.590 | 6.290 | 6.290 | 6.290 | 13,434,972 |
| 2025-04-03 | 6.410 | 6.850 | 6.400 | 6.620 | 6.620 | 15,071,200 |
| 2025-04-02 | 6.570 | 6.570 | 6.480 | 6.550 | 6.550 | 21,596,989 |
| 2025-04-01 | 6.300 | 6.420 | 6.220 | 6.260 | 6.260 | 10,479,632 |
| 2025-03-31 | 6.250 | 6.650 | 6.130 | 6.280 | 6.280 | 24,345,486 |
| 2025-03-28 | 5.930 | 6.550 | 5.930 | 6.450 | 6.450 | 31,460,847 |
| 2025-03-27 | 6.240 | 6.240 | 6.240 | 6.240 | 6.240 | 3,848,400 |
| 2025-03-26 | 6.550 | 6.630 | 6.380 | 6.570 | 6.570 | 28,755,381 |
| 2025-03-25 | 5.900 | 6.310 | 5.800 | 6.310 | 6.310 | 25,144,322 |
| 2025-03-24 | 5.740 | 6.010 | 5.570 | 6.010 | 6.010 | 34,525,482 |
| 2025-03-21 | 5.900 | 6.150 | 5.720 | 5.720 | 5.720 | 31,909,565 |
| 2025-03-20 | 6.300 | 6.320 | 5.850 | 6.020 | 6.020 | 56,011,391 |
| 2025-03-19 | 6.020 | 6.020 | 6.020 | 6.020 | 6.020 | 7,778,742 |
| 2025-03-18 | 5.400 | 5.730 | 5.220 | 5.730 | 5.730 | 49,958,000 |
| 2025-03-17 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 7,728,000 |
| 2025-03-14 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 2,298,500 |
| 2025-03-13 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 4,602,100 |
| 2025-03-12 | 4.710 | 4.710 | 4.710 | 4.710 | 4.710 | 1,019,800 |
| 2025-03-11 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 1,059,741 |
| 2025-03-10 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 12,769,401 |
| 2025-03-07 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 485,600 |
| 2025-03-06 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 840,701 |
| 2025-03-05 | 3.520 | 3.700 | 3.520 | 3.700 | 3.700 | 24,909,865 |
| 2025-03-04 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 7,126,700 |
| 2025-03-03 | 3.710 | 3.780 | 3.710 | 3.710 | 3.710 | 13,037,200 |
| 2025-02-28 | 4.110 | 4.210 | 3.910 | 3.910 | 3.910 | 23,697,700 |
| 2025-02-27 | 4.080 | 4.220 | 4.080 | 4.120 | 4.120 | 33,492,116 |
| 2025-02-26 | 4.290 | 4.370 | 4.290 | 4.290 | 4.290 | 12,587,000 |
| 2025-02-25 | 4.760 | 5.000 | 4.520 | 4.520 | 4.520 | 27,169,377 |
| 2025-02-24 | 4.850 | 4.980 | 4.700 | 4.760 | 4.760 | 13,765,435 |
| 2025-02-21 | 5.000 | 5.130 | 4.920 | 4.950 | 4.950 | 13,180,408 |
| 2025-02-20 | 5.250 | 5.290 | 5.000 | 5.010 | 5.010 | 13,295,702 |
| 2025-02-19 | 5.350 | 5.440 | 5.180 | 5.260 | 5.260 | 7,700,003 |
| 2025-02-18 | 5.300 | 5.470 | 5.260 | 5.350 | 5.350 | 14,809,703 |
| 2025-02-17 | 5.200 | 5.250 | 4.980 | 5.250 | 5.250 | 19,667,135 |
| 2025-02-14 | 4.750 | 5.000 | 4.700 | 5.000 | 5.000 | 10,627,375 |
| 2025-02-13 | 4.760 | 4.940 | 4.760 | 4.760 | 4.760 | 23,848,500 |
| 2025-02-12 | 4.730 | 5.180 | 4.710 | 5.010 | 5.010 | 36,329,316 |
| 2025-02-11 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 3,042,600 |
| 2025-02-10 | 5.410 | 5.460 | 5.220 | 5.220 | 5.220 | 7,987,300 |
| 2025-02-07 | 4.970 | 5.490 | 4.970 | 5.490 | 5.490 | 12,151,600 |
| 2025-02-06 | 5.230 | 5.230 | 5.230 | 5.230 | 5.230 | 1,449,000 |
| 2025-02-05 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 3,136,100 |
| 2025-01-27 | 6.100 | 6.280 | 5.790 | 5.790 | 5.790 | 9,106,721 |
| 2025-01-24 | 6.360 | 6.360 | 6.090 | 6.090 | 6.090 | 14,166,700 |
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.