Shenzhen Coship Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 6.950 | 7.050 | 6.440 | 7.000 | 7.000 | 10,305,499 |
| 2026-10-22 | 7.170 | 7.200 | 6.930 | 6.940 | 6.940 | 6,310,800 |
| 2026-10-21 | 7.180 | 7.320 | 7.120 | 7.190 | 7.190 | 7,268,702 |
| 2026-10-20 | 7.230 | 7.580 | 7.010 | 7.150 | 7.150 | 12,154,300 |
| 2026-10-19 | 7.480 | 7.500 | 7.220 | 7.300 | 7.300 | 6,792,245 |
| 2026-10-16 | 7.590 | 7.630 | 7.450 | 7.480 | 7.480 | 4,065,900 |
| 2026-10-15 | 7.500 | 7.710 | 7.370 | 7.500 | 7.500 | 7,361,502 |
| 2026-10-14 | 7.890 | 7.900 | 7.600 | 7.630 | 7.630 | 4,360,500 |
| 2026-10-13 | 7.910 | 7.970 | 7.770 | 7.880 | 7.880 | 4,988,500 |
| 2026-10-12 | 8.250 | 8.260 | 7.960 | 7.960 | 7.960 | 7,070,049 |
| 2026-10-09 | 7.800 | 8.360 | 7.700 | 8.250 | 8.250 | 12,245,200 |
| 2026-10-08 | 7.990 | 8.080 | 7.740 | 7.810 | 7.810 | 5,611,910 |
| 2026-09-30 | 8.110 | 8.110 | 7.950 | 7.980 | 7.980 | 4,306,400 |
| 2026-09-29 | 8.080 | 8.140 | 8.000 | 8.030 | 8.030 | 4,419,500 |
| 2026-09-28 | 8.290 | 8.370 | 7.960 | 8.020 | 8.020 | 7,457,901 |
| 2026-09-24 | 8.410 | 8.440 | 8.290 | 8.300 | 8.300 | 3,538,900 |
| 2026-09-23 | 8.470 | 8.520 | 8.350 | 8.440 | 8.440 | 5,612,500 |
| 2026-09-22 | 8.560 | 8.590 | 8.450 | 8.470 | 8.470 | 4,304,800 |
| 2026-09-21 | 8.410 | 8.570 | 8.390 | 8.560 | 8.560 | 6,230,500 |
| 2026-09-18 | 8.490 | 8.550 | 8.370 | 8.390 | 8.390 | 5,132,200 |
| 2026-09-17 | 8.390 | 8.560 | 8.370 | 8.440 | 8.440 | 4,636,900 |
| 2026-09-16 | 8.310 | 8.530 | 8.250 | 8.440 | 8.440 | 5,532,400 |
| 2026-09-15 | 8.420 | 8.480 | 8.270 | 8.320 | 8.320 | 7,136,000 |
| 2026-09-14 | 8.520 | 8.550 | 8.410 | 8.430 | 8.430 | 3,729,600 |
| 2026-09-11 | 8.520 | 8.580 | 8.360 | 8.500 | 8.500 | 7,264,500 |
| 2026-09-10 | 8.680 | 8.770 | 8.580 | 8.640 | 8.640 | 5,527,900 |
| 2026-09-09 | 8.880 | 8.980 | 8.750 | 8.760 | 8.760 | 8,661,201 |
| 2026-09-08 | 8.830 | 8.960 | 8.700 | 8.880 | 8.880 | 8,785,000 |
| 2026-09-07 | 8.640 | 8.870 | 8.630 | 8.810 | 8.810 | 7,305,600 |
| 2026-09-04 | 8.750 | 8.930 | 8.580 | 8.660 | 8.660 | 8,551,000 |
| 2026-09-03 | 8.810 | 8.850 | 8.560 | 8.660 | 8.660 | 8,530,300 |
| 2026-09-02 | 8.820 | 8.880 | 8.600 | 8.800 | 8.800 | 9,491,600 |
| 2026-09-01 | 8.850 | 8.980 | 8.750 | 8.930 | 8.930 | 13,151,820 |
| 2026-08-31 | 8.790 | 8.890 | 8.630 | 8.860 | 8.860 | 11,485,947 |
| 2026-08-28 | 8.880 | 9.070 | 8.710 | 8.880 | 8.880 | 14,542,200 |
| 2026-08-27 | 8.710 | 8.860 | 8.550 | 8.850 | 8.850 | 15,327,447 |
| 2026-08-26 | 8.770 | 9.280 | 8.620 | 8.690 | 8.690 | 18,510,109 |
| 2026-08-25 | 8.900 | 9.000 | 8.610 | 8.800 | 8.800 | 25,904,002 |
| 2026-08-24 | 8.240 | 9.080 | 8.150 | 9.080 | 9.080 | 32,210,699 |
| 2026-08-21 | 8.360 | 8.400 | 8.180 | 8.250 | 8.250 | 6,128,853 |
| 2026-08-20 | 8.240 | 8.440 | 8.210 | 8.350 | 8.350 | 8,538,700 |
| 2026-08-19 | 8.560 | 8.600 | 8.180 | 8.200 | 8.200 | 14,143,100 |
| 2026-08-18 | 9.030 | 9.030 | 8.650 | 8.720 | 8.720 | 13,920,057 |
| 2026-08-17 | 9.110 | 9.150 | 8.850 | 9.050 | 9.050 | 12,539,900 |
| 2026-08-14 | 9.040 | 9.200 | 8.970 | 9.180 | 9.180 | 9,784,590 |
| 2026-08-13 | 9.240 | 9.380 | 9.030 | 9.050 | 9.050 | 15,366,800 |
| 2026-08-12 | 9.330 | 9.330 | 9.080 | 9.220 | 9.220 | 16,396,701 |
| 2026-08-11 | 9.430 | 9.510 | 9.200 | 9.290 | 9.290 | 11,642,700 |
| 2026-08-10 | 9.750 | 9.790 | 9.400 | 9.500 | 9.500 | 15,892,400 |
| 2026-08-07 | 9.830 | 9.990 | 9.370 | 9.750 | 9.750 | 27,772,188 |
| 2026-08-06 | 8.890 | 9.750 | 8.780 | 9.750 | 9.750 | 23,950,660 |
| 2026-08-05 | 8.800 | 8.950 | 8.770 | 8.860 | 8.860 | 9,339,290 |
| 2026-08-04 | 8.830 | 8.900 | 8.700 | 8.800 | 8.800 | 7,727,590 |
| 2026-08-03 | 8.790 | 8.840 | 8.680 | 8.750 | 8.750 | 6,776,557 |
| 2026-07-31 | 8.530 | 8.960 | 8.530 | 8.770 | 8.770 | 11,226,300 |
| 2026-07-30 | 8.830 | 8.920 | 8.420 | 8.420 | 8.420 | 10,408,100 |
| 2026-07-29 | 8.830 | 8.900 | 8.450 | 8.830 | 8.830 | 12,146,200 |
| 2026-07-28 | 8.550 | 8.990 | 8.550 | 8.770 | 8.770 | 13,692,900 |
| 2026-07-27 | 8.320 | 8.720 | 8.240 | 8.660 | 8.660 | 12,491,800 |
| 2026-07-24 | 8.530 | 8.580 | 8.260 | 8.320 | 8.320 | 10,907,500 |
Page 1 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.