Shenzhen Coship Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 6.690 | 6.690 | 6.400 | 6.410 | 6.410 | 6,474,700 |
| 2025-01-22 | 6.500 | 6.770 | 6.400 | 6.660 | 6.660 | 7,867,676 |
| 2025-01-21 | 6.420 | 6.550 | 6.310 | 6.500 | 6.500 | 5,476,501 |
| 2025-01-20 | 6.520 | 6.520 | 6.240 | 6.450 | 6.450 | 5,209,101 |
| 2025-01-17 | 6.590 | 6.700 | 6.400 | 6.400 | 6.400 | 11,332,700 |
| 2025-01-16 | 6.740 | 6.760 | 6.620 | 6.740 | 6.740 | 6,003,780 |
| 2025-01-15 | 6.800 | 6.800 | 6.600 | 6.620 | 6.620 | 5,117,800 |
| 2025-01-14 | 6.830 | 6.850 | 6.550 | 6.710 | 6.710 | 10,113,703 |
| 2025-01-13 | 6.820 | 7.070 | 6.760 | 6.790 | 6.790 | 12,919,100 |
| 2025-01-10 | 6.450 | 6.770 | 6.400 | 6.770 | 6.770 | 11,119,001 |
| 2025-01-09 | 6.440 | 6.530 | 6.310 | 6.450 | 6.450 | 4,504,137 |
| 2025-01-08 | 6.380 | 6.550 | 6.250 | 6.420 | 6.420 | 5,119,721 |
| 2025-01-07 | 6.450 | 6.500 | 6.220 | 6.370 | 6.370 | 6,583,900 |
| 2025-01-06 | 6.390 | 6.520 | 6.170 | 6.500 | 6.500 | 11,810,700 |
| 2025-01-03 | 6.000 | 6.210 | 5.910 | 6.210 | 6.210 | 5,180,600 |
| 2025-01-02 | 5.950 | 6.140 | 5.910 | 5.910 | 5.910 | 13,012,314 |
| 2024-12-31 | 6.040 | 6.500 | 6.040 | 6.220 | 6.220 | 22,111,618 |
| 2024-12-30 | 6.360 | 6.360 | 6.360 | 6.360 | 6.360 | 1,468,600 |
| 2024-12-27 | 6.830 | 6.870 | 6.690 | 6.690 | 6.690 | 7,023,800 |
| 2024-12-26 | 7.110 | 7.110 | 6.810 | 7.040 | 7.040 | 18,960,232 |
| 2024-12-25 | 6.500 | 6.770 | 6.400 | 6.770 | 6.770 | 13,964,549 |
| 2024-12-24 | 6.160 | 6.470 | 6.100 | 6.450 | 6.450 | 11,342,520 |
| 2024-12-23 | 6.250 | 6.440 | 6.110 | 6.160 | 6.160 | 9,010,800 |
| 2024-12-20 | 6.220 | 6.430 | 6.010 | 6.330 | 6.330 | 18,508,807 |
| 2024-12-19 | 6.070 | 6.120 | 5.950 | 6.120 | 6.120 | 10,303,418 |
| 2024-12-18 | 5.300 | 5.830 | 5.270 | 5.830 | 5.830 | 18,982,900 |
| 2024-12-17 | 5.740 | 5.740 | 5.550 | 5.550 | 5.550 | 8,198,700 |
| 2024-12-16 | 6.150 | 6.300 | 5.840 | 5.840 | 5.840 | 14,935,607 |
| 2024-12-13 | 6.200 | 6.450 | 6.150 | 6.150 | 6.150 | 18,130,366 |
| 2024-12-12 | 6.470 | 6.970 | 6.470 | 6.470 | 6.470 | 22,514,664 |
| 2024-12-11 | 6.790 | 6.810 | 6.680 | 6.810 | 6.810 | 9,701,571 |
| 2024-12-10 | 6.450 | 6.490 | 6.440 | 6.490 | 6.490 | 7,418,038 |
| 2024-12-09 | 6.140 | 6.180 | 6.050 | 6.180 | 6.180 | 17,211,001 |
| 2024-12-06 | 5.800 | 5.920 | 5.570 | 5.890 | 5.890 | 20,308,782 |
| 2024-12-05 | 5.810 | 5.980 | 5.810 | 5.810 | 5.810 | 36,871,178 |
| 2024-12-04 | 6.120 | 6.120 | 5.700 | 6.120 | 6.120 | 34,835,079 |
| 2024-12-03 | 5.830 | 5.830 | 5.820 | 5.830 | 5.830 | 3,251,707 |
| 2024-12-02 | 5.290 | 5.550 | 5.290 | 5.550 | 5.550 | 12,800,501 |
| 2024-11-29 | 5.850 | 5.850 | 5.290 | 5.290 | 5.290 | 27,748,639 |
| 2024-11-28 | 5.530 | 5.570 | 5.410 | 5.570 | 5.570 | 7,402,103 |
| 2024-11-27 | 5.160 | 5.300 | 5.100 | 5.300 | 5.300 | 21,905,480 |
| 2024-11-26 | 5.050 | 5.050 | 4.880 | 5.050 | 5.050 | 17,177,448 |
| 2024-11-25 | 4.640 | 4.810 | 4.630 | 4.810 | 4.810 | 4,104,700 |
| 2024-11-22 | 4.260 | 4.700 | 4.260 | 4.580 | 4.580 | 34,148,880 |
| 2024-11-21 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 2,120,593 |
| 2024-11-20 | 4.070 | 4.270 | 4.060 | 4.270 | 4.270 | 9,673,534 |
| 2024-11-19 | 3.960 | 4.070 | 3.920 | 4.070 | 4.070 | 23,694,890 |
| 2024-11-18 | 3.850 | 3.930 | 3.720 | 3.880 | 3.880 | 18,900,500 |
| 2024-11-15 | 3.900 | 3.980 | 3.800 | 3.810 | 3.810 | 11,929,000 |
| 2024-11-14 | 3.800 | 3.990 | 3.800 | 3.910 | 3.910 | 15,714,452 |
| 2024-11-13 | 3.780 | 4.010 | 3.770 | 3.810 | 3.810 | 23,893,000 |
| 2024-11-12 | 3.980 | 4.130 | 3.760 | 3.920 | 3.920 | 41,200,539 |
| 2024-11-11 | 3.620 | 3.990 | 3.620 | 3.930 | 3.930 | 24,346,640 |
| 2024-11-08 | 4.140 | 4.140 | 3.790 | 3.800 | 3.800 | 40,680,817 |
| 2024-11-07 | 3.940 | 3.940 | 3.860 | 3.940 | 3.940 | 21,735,464 |
| 2024-11-06 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 1,205,000 |
| 2024-11-05 | 3.570 | 3.570 | 3.570 | 3.570 | 3.570 | 611,800 |
| 2024-11-04 | 3.150 | 3.400 | 3.150 | 3.400 | 3.400 | 14,356,485 |
| 2024-11-01 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 1,521,700 |
| 2024-10-31 | 3.410 | 3.410 | 3.410 | 3.410 | 3.410 | 2,924,300 |
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.