Shenzhen Coship Electronics Co., Ltd. (SHE:002052)
China · Delayed Price · Currency is CNY 9.18
+0.13 (1.44%)
Aug 14, 2026, 3:04 PM CST
SHE:002052 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 9.04 | 9.20 | 8.97 | 9.18 | 9.18 | 1.44% | 9,795,090 |
| Aug 13, 2026 | 9.24 | 9.38 | 9.03 | 9.05 | 9.05 | -1.84% | 15,366,800 |
| Aug 12, 2026 | 9.33 | 9.33 | 9.08 | 9.22 | 9.22 | -0.75% | 16,411,401 |
| Aug 11, 2026 | 9.43 | 9.51 | 9.20 | 9.29 | 9.29 | -2.21% | 11,642,700 |
| Aug 10, 2026 | 9.75 | 9.79 | 9.40 | 9.50 | 9.50 | -2.56% | 15,892,400 |
| Aug 7, 2026 | 9.83 | 9.99 | 9.37 | 9.75 | 9.75 | - | 27,775,387 |
| Aug 6, 2026 | 8.89 | 9.75 | 8.78 | 9.75 | 9.75 | 10.05% | 23,950,760 |
| Aug 5, 2026 | 8.80 | 8.95 | 8.77 | 8.86 | 8.86 | 0.68% | 9,339,290 |
| Aug 4, 2026 | 8.83 | 8.90 | 8.70 | 8.80 | 8.80 | 0.57% | 7,727,590 |
| Aug 3, 2026 | 8.79 | 8.84 | 8.68 | 8.75 | 8.75 | -0.23% | 6,776,557 |
| Jul 31, 2026 | 8.53 | 8.96 | 8.53 | 8.77 | 8.77 | 4.16% | 11,233,300 |
| Jul 30, 2026 | 8.83 | 8.92 | 8.42 | 8.42 | 8.42 | -4.64% | 10,408,100 |
| Jul 29, 2026 | 8.83 | 8.90 | 8.45 | 8.83 | 8.83 | 0.68% | 12,146,200 |
| Jul 28, 2026 | 8.55 | 8.99 | 8.55 | 8.77 | 8.77 | 1.27% | 13,692,900 |
| Jul 27, 2026 | 8.32 | 8.72 | 8.24 | 8.66 | 8.66 | 4.09% | 12,491,800 |
| Jul 24, 2026 | 8.53 | 8.58 | 8.26 | 8.32 | 8.32 | -3.14% | 10,907,500 |
| Jul 23, 2026 | 8.18 | 8.59 | 8.15 | 8.59 | 8.59 | 4.25% | 16,297,430 |
| Jul 22, 2026 | 8.16 | 8.33 | 8.02 | 8.24 | 8.24 | 0.86% | 10,678,700 |
| Jul 21, 2026 | 7.93 | 8.25 | 7.45 | 8.17 | 8.17 | 3.55% | 23,393,480 |
| Jul 20, 2026 | 7.92 | 8.10 | 7.75 | 7.89 | 7.89 | -0.38% | 18,682,100 |
| Jul 17, 2026 | 8.33 | 8.59 | 7.82 | 7.92 | 7.92 | -4.92% | 21,268,200 |
| Jul 16, 2026 | 7.90 | 8.55 | 7.86 | 8.33 | 8.33 | 4.13% | 22,190,800 |
| Jul 15, 2026 | 8.05 | 8.49 | 7.97 | 8.00 | 8.00 | -4.19% | 17,624,100 |
| Jul 14, 2026 | 7.88 | 8.52 | 7.68 | 8.35 | 8.35 | 5.03% | 24,443,070 |
| Jul 13, 2026 | 7.98 | 8.25 | 7.81 | 7.95 | 7.95 | -1.61% | 18,417,762 |
| Jul 10, 2026 | 8.01 | 8.37 | 7.95 | 8.08 | 8.08 | - | 14,507,639 |
| Jul 9, 2026 | 7.90 | 8.13 | 7.62 | 8.08 | 8.08 | 3.46% | 17,817,520 |
| Jul 8, 2026 | 7.91 | 7.97 | 7.74 | 7.81 | 7.81 | -1.51% | 9,584,600 |
| Jul 7, 2026 | 8.05 | 8.11 | 7.82 | 7.93 | 7.93 | -0.75% | 11,279,776 |
| Jul 6, 2026 | 8.49 | 8.71 | 7.90 | 7.99 | 7.99 | -4.20% | 19,118,000 |
| Jul 3, 2026 | 8.63 | 8.67 | 8.23 | 8.34 | 8.34 | -1.65% | 22,659,000 |
| Jul 2, 2026 | 8.80 | 9.27 | 8.44 | 8.48 | 8.48 | -0.82% | 40,851,190 |
| Jul 1, 2026 | 7.78 | 8.55 | 7.61 | 8.55 | 8.55 | 10.04% | 30,715,490 |
| Jun 30, 2026 | 7.80 | 8.04 | 7.61 | 7.77 | 7.77 | 0.13% | 15,044,384 |
| Jun 29, 2026 | 7.87 | 8.01 | 7.51 | 7.76 | 7.76 | -1.40% | 18,210,920 |
| Jun 26, 2026 | 8.07 | 8.63 | 7.87 | 7.87 | 7.87 | -2.84% | 25,118,930 |
| Jun 25, 2026 | 8.27 | 8.27 | 7.99 | 8.10 | 8.10 | -2.06% | 13,087,400 |
| Jun 24, 2026 | 8.25 | 8.30 | 7.78 | 8.27 | 8.27 | 0.85% | 21,306,891 |
| Jun 23, 2026 | 8.38 | 8.47 | 8.12 | 8.20 | 8.20 | -1.56% | 14,879,000 |
| Jun 22, 2026 | 8.50 | 8.59 | 8.07 | 8.33 | 8.33 | -1.42% | 16,223,583 |
| Jun 18, 2026 | 8.93 | 8.93 | 8.28 | 8.45 | 8.45 | -5.38% | 25,029,760 |
| Jun 17, 2026 | 9.25 | 9.25 | 8.75 | 8.93 | 8.93 | -3.46% | 20,118,000 |
| Jun 16, 2026 | 9.05 | 9.38 | 8.84 | 9.25 | 9.25 | 3.12% | 16,777,190 |
| Jun 15, 2026 | 9.10 | 9.17 | 8.91 | 8.97 | 8.97 | -1.43% | 11,720,200 |
| Jun 12, 2026 | 8.89 | 9.35 | 8.82 | 9.10 | 9.10 | 3.06% | 15,550,090 |
| Jun 11, 2026 | 9.08 | 9.28 | 8.70 | 8.83 | 8.83 | -2.21% | 15,926,900 |
| Jun 10, 2026 | 9.19 | 9.43 | 8.94 | 9.03 | 9.03 | -2.90% | 12,661,000 |
| Jun 9, 2026 | 9.36 | 9.56 | 9.07 | 9.30 | 9.30 | 2.31% | 13,648,499 |
| Jun 8, 2026 | 9.08 | 9.43 | 8.90 | 9.09 | 9.09 | -3.50% | 17,981,134 |
| Jun 5, 2026 | 9.20 | 9.79 | 9.04 | 9.42 | 9.42 | 1.73% | 17,814,106 |